La bourse ferme dans 1 h 56 min

TKO Group Holdings, Inc. (TKO)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
107,28-0,30 (-0,28 %)
À partir de 04:00PM EDT. Marché ouvert.
Durée:
06 juin 2023 - 06 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 juin 2024107,58108,46107,15107,28107,28824 647
04 juin 2024108,02108,57106,61107,58107,58652 200
03 juin 2024110,99110,99107,50108,18108,18729 400
31 mai 2024107,88109,99107,43109,07109,07774 500
30 mai 2024108,81111,07107,25107,77107,771 108 000
29 mai 2024108,21110,51107,70108,83108,83641 300
28 mai 2024107,50108,85106,81108,61108,611 073 300
24 mai 2024106,16108,58106,09107,49107,49559 400
23 mai 2024106,87107,19104,95105,74105,74539 200
22 mai 2024107,82108,70106,31106,97106,97908 400
21 mai 2024106,93108,72106,85107,53107,53952 500
20 mai 2024105,19107,80104,84107,60107,60986 700
17 mai 2024105,25105,98104,52105,35105,35519 200
16 mai 2024105,44105,70104,10104,70104,70687 300
15 mai 2024104,51105,46102,76105,08105,081 067 400
14 mai 202499,69102,4999,44102,24102,241 026 900
13 mai 2024100,12101,0698,9999,3999,39699 700
10 mai 202498,72101,4098,52100,00100,001 213 100
09 mai 2024100,00100,9097,3798,2098,201 043 700
08 mai 202498,3599,4997,5098,2798,271 313 500
07 mai 202498,5099,0998,0098,8098,801 055 000
06 mai 202498,53100,2798,0098,5198,511 110 000
03 mai 202495,7398,9995,7398,3298,321 323 700
02 mai 202496,3496,6795,2095,3395,33611 700
01 mai 202494,7696,6494,7295,7195,71836 000
30 avr. 202495,7596,2294,6394,6794,67683 500
29 avr. 202496,7697,2395,7096,4996,49607 000
26 avr. 202496,6696,9995,1296,7696,76423 100
25 avr. 202494,9096,7294,3296,2096,20591 100
24 avr. 202495,7496,8094,5095,8995,89498 200
23 avr. 202495,3896,4895,2195,6695,66527 600
22 avr. 202495,7596,0294,5795,5095,501 156 000
19 avr. 202495,5895,9394,5695,5295,52789 700
18 avr. 202497,1397,2895,2295,7995,79760 600
17 avr. 202497,7898,8496,2596,3296,32657 000
16 avr. 202497,1497,7295,7897,4397,43808 100
15 avr. 202498,5698,5696,3997,6097,601 100 900
12 avr. 202499,3099,4096,7598,0098,001 509 200
11 avr. 202498,4898,4896,2797,6697,66584 400
10 avr. 202497,3797,6495,6897,5597,55838 900
09 avr. 202496,3097,5895,6497,5097,501 559 100
08 avr. 202493,5096,1893,5095,8795,871 714 700
05 avr. 202492,2293,0191,3892,5192,51789 600
04 avr. 202492,7493,7591,7291,7991,791 097 800
03 avr. 202489,5192,7289,1092,6292,623 322 700
02 avr. 202486,1691,1485,0190,6390,634 010 300
01 avr. 202487,2087,5385,7786,1886,18884 800
28 mars 202486,7087,3385,9386,4186,41736 100
27 mars 202486,6786,7885,5686,3986,39784 500
26 mars 202486,0386,4485,2286,2386,23747 000
25 mars 202486,8087,1984,8885,8185,811 526 200
22 mars 202486,3087,5086,0486,6386,631 119 400
21 mars 202487,0087,4285,4586,4286,421 596 300
20 mars 202481,1587,5080,8987,3787,374 944 300
19 mars 202481,0581,7180,0381,0281,021 035 200
18 mars 202479,8081,6779,6580,8180,811 339 300
15 mars 202480,3180,8679,4479,7979,791 413 300
14 mars 202481,0881,4379,3279,7079,701 196 900
13 mars 202481,3081,5880,1180,7780,771 834 300
12 mars 202480,5081,4480,2281,2881,28903 100
11 mars 202481,8681,8680,4181,3081,301 180 800
08 mars 202480,2481,8280,0081,3981,39843 500
07 mars 202481,2581,8380,4780,6180,611 282 800
06 mars 202481,0081,3078,9379,2979,291 441 100
05 mars 202478,8581,5478,6980,5880,583 632 000
04 mars 202482,3483,2281,0781,6781,67733 800
01 mars 202483,7183,9181,7882,3182,311 108 600
29 févr. 202482,4185,1782,3683,7383,731 135 900
28 févr. 202483,2586,7482,9082,9382,932 118 700
27 févr. 202484,4686,6483,9386,3086,301 002 800
26 févr. 202486,2886,4084,4284,4684,461 173 300
23 févr. 202486,5786,8085,3085,8185,81858 800
22 févr. 202485,6186,2985,2986,1586,15876 400
21 févr. 202485,6585,8484,3885,5785,571 413 300
20 févr. 202485,7186,9585,5085,7685,76921 900
16 févr. 202486,6387,0285,6385,6385,631 023 500
15 févr. 202487,8288,5886,6187,0087,001 501 800
14 févr. 202487,1087,9086,2087,5687,56851 500
13 févr. 202486,6588,3286,0287,5087,501 460 200
12 févr. 202487,6987,8386,7187,0887,08694 900
09 févr. 202486,0186,5285,7386,1386,13850 700
08 févr. 202487,6287,6485,4485,9385,93933 700
07 févr. 202486,4688,0285,8387,3087,301 291 000
06 févr. 202486,9387,8486,0087,1787,171 183 700
05 févr. 202484,8685,8984,2985,5585,551 003 100
02 févr. 202485,9785,9783,7085,0985,09855 600
01 févr. 202484,4785,7983,7985,5685,56989 400
31 janv. 202485,2485,5083,4383,6983,69970 600
30 janv. 202482,4085,9782,4085,0085,001 938 300
29 janv. 202485,0085,3482,4682,7382,732 950 800
26 janv. 202487,7687,7785,7686,5486,541 341 800
25 janv. 202488,4789,5086,7987,5187,511 833 300
24 janv. 202489,5790,2687,2287,9187,912 702 500
23 janv. 202495,4495,9286,7589,6389,6311 818 000
22 janv. 202477,9679,1477,4077,4177,41878 500
19 janv. 202476,2078,0876,0477,5577,551 056 900
18 janv. 202477,1277,1675,3575,8475,84947 500
17 janv. 202476,2877,4476,2276,3276,32663 300
16 janv. 202477,0977,6675,9676,9376,931 386 000
12 janv. 202481,5081,6276,9477,1277,121 686 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...