Mercados españoles cerrados en 5 hrs 41 min

TKO Group Holdings, Inc. (TKO)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
98,20-0,07 (-0,07%)
Al cierre: 04:00PM EDT
98,26 +0,06 (+0,06%)
Antes de la apertura: 04:52AM EDT
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 2024100,00100,9097,3798,2098,201.042.100
08 may 202498,3599,4997,5098,2798,271.313.500
07 may 202498,5099,0998,0098,8098,801.055.000
06 may 202498,53100,2798,0098,5198,511.110.000
03 may 202495,7398,9995,7398,3298,321.323.700
02 may 202496,3496,6795,2095,3395,33611.700
01 may 202494,7696,6494,7295,7195,71836.000
30 abr 202495,7596,2294,6394,6794,67683.500
29 abr 202496,7697,2395,7096,4996,49607.000
26 abr 202496,6696,9995,1296,7696,76423.100
25 abr 202494,9096,7294,3296,2096,20591.100
24 abr 202495,7496,8094,5095,8995,89498.200
23 abr 202495,3896,4895,2195,6695,66527.600
22 abr 202495,7596,0294,5795,5095,501.156.000
19 abr 202495,5895,9394,5695,5295,52789.700
18 abr 202497,1397,2895,2295,7995,79760.600
17 abr 202497,7898,8496,2596,3296,32657.000
16 abr 202497,1497,7295,7897,4397,43808.100
15 abr 202498,5698,5696,3997,6097,601.100.900
12 abr 202499,3099,4096,7598,0098,001.509.200
11 abr 202498,4898,4896,2797,6697,66584.400
10 abr 202497,3797,6495,6897,5597,55838.900
09 abr 202496,3097,5895,6497,5097,501.559.100
08 abr 202493,5096,1893,5095,8795,871.714.700
05 abr 202492,2293,0191,3892,5192,51789.600
04 abr 202492,7493,7591,7291,7991,791.097.800
03 abr 202489,5192,7289,1092,6292,623.322.700
02 abr 202486,1691,1485,0190,6390,634.010.300
01 abr 202487,2087,5385,7786,1886,18884.800
28 mar 202486,7087,3385,9386,4186,41736.100
27 mar 202486,6786,7885,5686,3986,39784.500
26 mar 202486,0386,4485,2286,2386,23747.000
25 mar 202486,8087,1984,8885,8185,811.526.200
22 mar 202486,3087,5086,0486,6386,631.119.400
21 mar 202487,0087,4285,4586,4286,421.596.300
20 mar 202481,1587,5080,8987,3787,374.944.300
19 mar 202481,0581,7180,0381,0281,021.035.200
18 mar 202479,8081,6779,6580,8180,811.339.300
15 mar 202480,3180,8679,4479,7979,791.413.300
14 mar 202481,0881,4379,3279,7079,701.196.900
13 mar 202481,3081,5880,1180,7780,771.834.300
12 mar 202480,5081,4480,2281,2881,28903.100
11 mar 202481,8681,8680,4181,3081,301.180.800
08 mar 202480,2481,8280,0081,3981,39843.500
07 mar 202481,2581,8380,4780,6180,611.282.800
06 mar 202481,0081,3078,9379,2979,291.441.100
05 mar 202478,8581,5478,6980,5880,583.632.000
04 mar 202482,3483,2281,0781,6781,67733.800
01 mar 202483,7183,9181,7882,3182,311.108.600
29 feb 202482,4185,1782,3683,7383,731.135.900
28 feb 202483,2586,7482,9082,9382,932.118.700
27 feb 202484,4686,6483,9386,3086,301.002.800
26 feb 202486,2886,4084,4284,4684,461.173.300
23 feb 202486,5786,8085,3085,8185,81858.800
22 feb 202485,6186,2985,2986,1586,15876.400
21 feb 202485,6585,8484,3885,5785,571.413.300
20 feb 202485,7186,9585,5085,7685,76921.900
16 feb 202486,6387,0285,6385,6385,631.023.500
15 feb 202487,8288,5886,6187,0087,001.501.800
14 feb 202487,1087,9086,2087,5687,56851.500
13 feb 202486,6588,3286,0287,5087,501.460.200
12 feb 202487,6987,8386,7187,0887,08694.900
09 feb 202486,0186,5285,7386,1386,13850.700
08 feb 202487,6287,6485,4485,9385,93933.700
07 feb 202486,4688,0285,8387,3087,301.291.000
06 feb 202486,9387,8486,0087,1787,171.183.700
05 feb 202484,8685,8984,2985,5585,551.003.100
02 feb 202485,9785,9783,7085,0985,09855.600
01 feb 202484,4785,7983,7985,5685,56989.400
31 ene 202485,2485,5083,4383,6983,69970.600
30 ene 202482,4085,9782,4085,0085,001.938.300
29 ene 202485,0085,3482,4682,7382,732.950.800
26 ene 202487,7687,7785,7686,5486,541.341.800
25 ene 202488,4789,5086,7987,5187,511.833.300
24 ene 202489,5790,2687,2287,9187,912.702.500
23 ene 202495,4495,9286,7589,6389,6311.818.000
22 ene 202477,9679,1477,4077,4177,41878.500
19 ene 202476,2078,0876,0477,5577,551.056.900
18 ene 202477,1277,1675,3575,8475,84947.500
17 ene 202476,2877,4476,2276,3276,32663.300
16 ene 202477,0977,6675,9676,9376,931.386.000
12 ene 202481,5081,6276,9477,1277,121.686.800
11 ene 202480,8081,7980,0081,6081,60831.700
10 ene 202480,4280,7679,8680,5280,52563.500
09 ene 202480,0480,5279,4780,2580,25650.100
08 ene 202479,0580,2578,4680,0880,081.249.900
05 ene 202478,7079,3478,0878,6378,631.070.500
04 ene 202479,7780,0078,5578,8778,87738.400
03 ene 202479,9380,2778,9479,3879,381.019.700
02 ene 202481,0281,5079,8680,3480,34768.400
29 dic 202381,1881,8380,0981,5881,58927.800
28 dic 202381,0381,8580,7981,4481,441.016.400
27 dic 202379,9081,0079,9080,9980,99735.300
26 dic 202378,7680,0278,6079,7279,721.361.000
22 dic 202379,5879,7978,5178,8478,84656.400
21 dic 202377,9579,2277,4979,0279,02701.100
20 dic 202378,7079,7877,6477,6677,66961.400
19 dic 202375,8079,4475,7879,0379,032.130.200
18 dic 202376,3077,6075,6376,6976,691.152.400
15 dic 202375,0176,1774,5675,9975,992.639.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...