Madison Square Garden Sports (MSGS)

MSGS
🏛️ Estados Unidos →
230.03
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 224.25 231.73 223.74 230.03 0.3M
2025-09-26 222.00 226.17 221.51 223.55 0.3M
2025-09-25 218.43 223.06 216.28 221.94 0.3M
2025-09-24 217.40 220.40 216.75 217.29 0.2M
2025-09-23 216.22 218.00 214.83 215.92 0.2M
2025-09-22 214.00 216.38 213.00 215.55 0.2M
2025-09-19 216.38 216.63 213.55 213.62 0.4M
2025-09-18 219.53 222.60 214.77 215.37 0.2M
2025-09-17 214.72 219.71 213.50 219.50 0.4M
2025-09-16 210.21 215.04 209.11 214.66 0.2M
2025-09-15 213.26 216.24 210.73 210.95 0.2M
2025-09-12 212.00 213.87 210.31 213.03 0.2M
2025-09-11 204.78 212.00 204.42 211.75 0.3M
2025-09-10 205.79 206.99 204.29 205.28 0.2M
2025-09-09 206.86 210.26 205.37 206.36 0.4M
2025-09-08 197.94 203.10 196.65 202.99 0.2M
2025-09-05 196.64 197.71 194.25 195.98 0.2M
2025-09-04 196.73 199.00 195.43 196.09 0.2M
2025-09-03 196.97 197.29 193.87 195.90 0.2M
2025-09-02 196.51 197.58 194.57 195.78 0.2M
2025-08-29 196.14 198.39 195.77 197.84 0.2M
2025-08-28 196.50 197.43 195.33 196.54 0.1M
2025-08-27 196.06 197.39 195.44 196.26 0.1M
2025-08-26 197.81 198.54 196.79 196.99 0.1M
2025-08-25 199.05 200.03 197.27 198.41 0.2M
2025-08-22 198.82 199.72 197.40 198.65 0.1M
2025-08-21 195.33 197.41 194.41 196.65 0.1M
2025-08-20 196.90 197.23 194.66 195.53 0.2M
2025-08-19 197.28 197.86 195.19 196.64 0.2M
2025-08-18 197.61 199.48 196.07 196.92 0.2M
2025-08-15 192.47 200.06 191.33 197.61 0.4M
2025-08-14 194.44 195.00 191.67 192.65 0.2M
2025-08-13 191.50 195.51 188.60 194.52 0.7M
2025-08-12 202.48 204.51 193.20 195.40 0.4M
2025-08-11 199.49 202.94 199.49 202.48 0.2M
2025-08-08 201.93 204.38 199.18 199.32 0.2M
2025-08-07 203.59 203.75 200.25 201.96 0.1M
2025-08-06 204.28 204.56 201.66 203.24 0.1M
2025-08-05 201.00 202.76 200.00 202.35 0.1M
2025-08-04 199.88 202.15 199.88 202.02 0.1M
2025-08-01 201.99 201.99 195.70 199.55 0.1M
2025-07-31 203.04 205.11 201.88 202.10 0.2M
2025-07-30 202.18 203.81 202.03 203.72 0.2M
2025-07-29 203.61 204.00 200.04 201.08 0.1M
2025-07-28 201.33 203.20 200.70 202.27 0.1M
2025-07-25 202.93 204.33 201.70 202.20 0.1M
2025-07-24 204.43 205.39 203.27 203.31 0.1M
2025-07-23 204.43 206.34 202.05 205.00 0.2M
2025-07-22 204.72 206.01 204.14 204.94 0.1M
2025-07-21 208.89 208.89 204.60 204.62 0.1M
2025-07-18 210.25 211.39 208.19 208.41 0.2M
2025-07-17 207.49 211.43 207.15 210.42 0.3M
2025-07-16 205.02 209.66 204.11 208.50 0.1M
2025-07-15 208.16 209.62 204.12 204.22 0.2M
2025-07-14 205.88 211.11 205.88 208.11 0.2M
2025-07-11 203.87 208.15 202.88 205.88 0.2M
2025-07-10 202.00 204.20 202.00 203.76 0.2M
2025-07-09 202.94 204.33 202.17 202.17 0.1M
2025-07-08 204.12 206.06 202.58 202.95 0.2M
2025-07-07 208.19 208.19 204.00 204.78 0.2M
2025-07-03 209.00 211.88 206.20 207.90 0.1M
2025-07-02 205.00 208.35 204.01 208.20 0.2M
2025-07-01 207.72 209.14 204.51 205.00 0.2M
2025-06-30 208.75 210.33 207.28 208.95 0.2M
2025-06-27 206.82 208.88 205.70 208.57 0.4M
2025-06-26 205.70 207.92 204.83 206.72 0.2M
2025-06-25 207.59 208.15 203.94 205.73 0.2M
2025-06-24 210.00 210.00 204.82 207.60 0.3M
2025-06-23 203.17 209.62 201.89 207.29 0.4M
2025-06-20 201.34 208.33 197.51 203.10 0.6M
2025-06-18 187.04 191.23 186.21 191.11 0.4M
2025-06-17 190.60 190.99 186.28 186.85 0.2M
2025-06-16 188.26 190.97 188.24 190.74 0.2M
2025-06-13 189.24 190.04 186.00 187.36 0.2M
2025-06-12 190.20 190.46 188.55 189.49 0.1M
2025-06-11 192.28 193.71 190.72 191.24 0.1M
2025-06-10 190.04 192.28 189.97 192.27 0.2M
2025-06-09 191.74 192.27 189.37 189.98 0.1M
2025-06-06 191.28 191.28 189.53 191.22 0.1M
2025-06-05 189.37 190.85 189.00 189.75 0.1M
2025-06-04 189.25 190.14 188.53 188.80 0.2M
2025-06-03 189.33 190.48 188.64 189.34 0.1M
2025-06-02 189.18 190.30 187.00 189.76 0.1M
2025-05-30 189.00 190.11 187.10 189.89 0.1M
2025-05-29 187.78 189.63 186.72 189.63 0.1M
2025-05-28 191.61 191.61 187.12 187.78 0.1M
2025-05-27 192.34 192.34 189.97 191.27 0.1M
2025-05-23 188.40 191.60 188.40 190.72 0.1M
2025-05-22 190.22 191.61 188.43 190.25 0.1M
2025-05-21 196.31 196.31 190.67 191.13 0.1M
2025-05-20 198.95 199.00 195.36 196.63 0.1M
2025-05-19 196.49 198.54 196.22 198.53 0.1M
2025-05-16 197.88 198.77 195.73 197.42 0.1M
2025-05-15 196.82 197.34 194.86 196.76 0.1M
2025-05-14 197.00 197.00 194.69 196.09 0.1M
2025-05-13 194.58 198.34 194.12 196.76 0.1M
2025-05-12 196.00 196.00 194.11 195.13 0.1M
2025-05-09 191.22 192.78 191.00 191.80 0.1M
2025-05-08 190.89 193.36 190.44 190.91 0.1M
2025-05-07 191.14 193.98 190.24 190.31 0.2M
2025-05-06 189.11 191.94 188.20 190.63 0.1M
2025-05-05 186.23 190.23 185.25 188.87 0.2M
2025-05-02 188.92 192.59 184.63 187.36 0.2M
2025-05-01 193.15 194.64 192.13 192.85 0.2M
2025-04-30 192.49 192.78 188.99 192.57 0.2M
2025-04-29 194.82 196.12 192.57 193.44 0.2M
2025-04-28 193.45 196.59 193.26 195.40 0.1M
2025-04-25 192.37 192.95 189.39 192.16 0.1M
2025-04-24 189.42 192.88 189.42 191.74 0.1M
2025-04-23 192.04 195.12 188.96 189.57 0.1M
2025-04-22 185.50 189.08 185.50 188.09 0.3M
2025-04-21 189.29 189.35 183.58 185.40 0.1M
2025-04-17 190.00 192.33 188.35 191.65 0.1M
2025-04-16 192.11 192.11 186.29 188.83 0.1M
2025-04-15 190.45 194.00 190.00 192.58 0.1M
2025-04-14 191.73 193.19 190.15 190.35 0.1M
2025-04-11 188.56 191.89 186.10 190.42 0.2M
2025-04-10 186.51 189.50 182.90 187.96 0.2M
2025-04-09 173.60 189.39 173.60 188.67 0.2M
2025-04-08 184.00 184.14 173.67 175.61 0.2M
2025-04-07 177.01 185.07 173.26 178.79 0.4M
2025-04-04 188.58 190.83 178.58 180.96 0.3M
2025-04-03 193.26 195.65 191.17 193.35 0.2M
2025-04-02 195.93 199.48 194.50 199.23 0.1M
2025-04-01 195.17 198.50 193.40 198.36 0.2M
2025-03-31 193.99 195.04 191.27 194.72 0.2M
2025-03-28 198.72 198.81 192.68 194.97 0.2M
2025-03-27 198.51 199.10 196.18 198.70 0.1M
2025-03-26 199.18 199.99 197.30 198.51 0.1M
2025-03-25 198.61 199.18 195.27 197.87 0.2M
2025-03-24 200.84 201.67 198.60 199.29 0.2M
2025-03-21 196.78 198.53 195.14 198.52 0.3M
2025-03-20 193.17 201.20 193.17 197.75 0.4M
2025-03-19 191.20 196.67 190.70 194.68 0.2M
2025-03-18 191.73 191.73 189.19 191.01 0.1M
2025-03-17 187.69 193.46 187.69 192.04 0.1M
2025-03-14 187.73 189.02 186.15 188.92 0.2M
2025-03-13 186.89 188.07 185.30 185.75 0.2M
2025-03-12 188.26 188.66 185.24 188.45 0.1M
2025-03-11 189.93 192.23 186.50 187.75 0.1M
2025-03-10 195.00 196.45 187.61 189.78 0.2M
2025-03-07 196.96 199.32 193.56 196.84 0.1M
2025-03-06 198.59 200.52 197.53 198.37 0.1M
2025-03-05 198.71 201.44 197.52 200.29 0.1M
2025-03-04 199.67 200.04 197.14 198.73 0.2M
2025-03-03 205.06 205.06 200.26 201.48 0.1M
2025-02-28 199.99 203.75 199.38 203.69 0.1M
2025-02-27 202.84 204.47 200.72 201.32 0.1M
2025-02-26 202.09 204.51 201.84 202.76 0.1M
2025-02-25 201.80 202.87 199.25 201.99 0.1M
2025-02-24 204.01 206.95 201.95 202.66 0.1M
2025-02-21 205.74 205.96 201.79 203.11 0.1M
2025-02-20 206.74 207.39 205.46 205.46 0.1M
2025-02-19 207.57 209.77 205.83 207.52 0.1M
2025-02-18 212.30 212.99 206.65 206.91 0.1M
2025-02-14 210.82 212.00 209.29 211.67 0.1M
2025-02-13 210.25 211.66 209.73 210.99 0.1M
2025-02-12 206.18 210.01 206.16 210.00 0.1M
2025-02-11 208.24 209.27 206.53 208.01 0.1M
2025-02-10 206.36 209.92 205.45 208.24 0.1M
2025-02-07 204.61 208.00 200.95 205.42 0.2M
2025-02-06 209.56 213.21 208.95 210.37 0.1M
2025-02-05 210.99 212.74 208.48 208.82 0.1M
2025-02-04 217.64 219.12 208.90 210.40 0.2M
2025-02-03 219.00 222.45 216.99 218.23 0.2M
2025-01-31 220.50 221.14 218.17 219.87 0.1M
2025-01-30 221.15 221.85 219.51 220.60 0.0M
2025-01-29 219.89 220.98 218.21 219.71 0.0M
2025-01-28 221.20 223.06 219.55 219.56 0.1M
2025-01-27 218.99 225.62 218.99 221.55 0.1M
2025-01-24 219.39 220.16 218.13 219.58 0.1M
2025-01-23 216.64 220.51 216.64 218.46 0.1M
2025-01-22 219.90 221.72 217.88 218.48 0.1M
2025-01-21 218.50 223.17 218.50 219.75 0.1M
2025-01-17 216.50 217.61 215.51 217.00 0.0M
2025-01-16 216.00 217.84 214.77 215.20 0.1M
2025-01-15 215.77 219.57 214.83 215.43 0.1M
2025-01-14 214.90 217.75 213.39 213.45 0.1M
2025-01-13 210.75 215.64 210.53 213.96 0.1M
2025-01-10 214.75 215.27 212.04 212.12 0.1M
2025-01-08 214.76 215.92 213.21 215.78 0.1M
2025-01-07 219.63 220.26 215.57 215.84 0.1M
2025-01-06 223.65 225.23 219.01 219.18 0.1M
2025-01-03 224.60 226.06 222.87 223.33 0.1M
2025-01-02 226.96 227.38 222.66 223.08 0.1M