Italia markets close in 2 hours 17 minutes

TKO Group Holdings, Inc. (TKO)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
109,07+1,30 (+1,21%)
Alla chiusura: 04:00PM EDT
108,83 -0,24 (-0,22%)
Preborsa: 08:31AM EDT
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 2024107,88109,99107,43109,07109,07774.500
30 mag 2024108,81111,07107,25107,77107,771.108.000
29 mag 2024108,21110,51107,70108,83108,83641.300
28 mag 2024107,50108,85106,81108,61108,611.073.300
24 mag 2024106,16108,58106,09107,49107,49559.400
23 mag 2024106,87107,19104,95105,74105,74539.200
22 mag 2024107,82108,70106,31106,97106,97908.400
21 mag 2024106,93108,72106,85107,53107,53952.500
20 mag 2024105,19107,80104,84107,60107,60986.700
17 mag 2024105,25105,98104,52105,35105,35519.200
16 mag 2024105,44105,70104,10104,70104,70687.300
15 mag 2024104,51105,46102,76105,08105,081.067.400
14 mag 202499,69102,4999,44102,24102,241.026.900
13 mag 2024100,12101,0698,9999,3999,39699.700
10 mag 202498,72101,4098,52100,00100,001.213.100
09 mag 2024100,00100,9097,3798,2098,201.043.700
08 mag 202498,3599,4997,5098,2798,271.313.500
07 mag 202498,5099,0998,0098,8098,801.055.000
06 mag 202498,53100,2798,0098,5198,511.110.000
03 mag 202495,7398,9995,7398,3298,321.323.700
02 mag 202496,3496,6795,2095,3395,33611.700
01 mag 202494,7696,6494,7295,7195,71836.000
30 apr 202495,7596,2294,6394,6794,67683.500
29 apr 202496,7697,2395,7096,4996,49607.000
26 apr 202496,6696,9995,1296,7696,76423.100
25 apr 202494,9096,7294,3296,2096,20591.100
24 apr 202495,7496,8094,5095,8995,89498.200
23 apr 202495,3896,4895,2195,6695,66527.600
22 apr 202495,7596,0294,5795,5095,501.156.000
19 apr 202495,5895,9394,5695,5295,52789.700
18 apr 202497,1397,2895,2295,7995,79760.600
17 apr 202497,7898,8496,2596,3296,32657.000
16 apr 202497,1497,7295,7897,4397,43808.100
15 apr 202498,5698,5696,3997,6097,601.100.900
12 apr 202499,3099,4096,7598,0098,001.509.200
11 apr 202498,4898,4896,2797,6697,66584.400
10 apr 202497,3797,6495,6897,5597,55838.900
09 apr 202496,3097,5895,6497,5097,501.559.100
08 apr 202493,5096,1893,5095,8795,871.714.700
05 apr 202492,2293,0191,3892,5192,51789.600
04 apr 202492,7493,7591,7291,7991,791.097.800
03 apr 202489,5192,7289,1092,6292,623.322.700
02 apr 202486,1691,1485,0190,6390,634.010.300
01 apr 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 gen 202485,2485,5083,4383,6983,69970.600
30 gen 202482,4085,9782,4085,0085,001.938.300
29 gen 202485,0085,3482,4682,7382,732.950.800
26 gen 202487,7687,7785,7686,5486,541.341.800
25 gen 202488,4789,5086,7987,5187,511.833.300
24 gen 202489,5790,2687,2287,9187,912.702.500
23 gen 202495,4495,9286,7589,6389,6311.818.000
22 gen 202477,9679,1477,4077,4177,41878.500
19 gen 202476,2078,0876,0477,5577,551.056.900
18 gen 202477,1277,1675,3575,8475,84947.500
17 gen 202476,2877,4476,2276,3276,32663.300
16 gen 202477,0977,6675,9676,9376,931.386.000
12 gen 202481,5081,6276,9477,1277,121.686.800
11 gen 202480,8081,7980,0081,6081,60831.700
10 gen 202480,4280,7679,8680,5280,52563.500
09 gen 202480,0480,5279,4780,2580,25650.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...