XNYS
Datos históricos de TKO Group Holdings, Inc.
TKO Group Holdings, Inc. · TKO
$178.72
▲ +0.71 (+0.40%)
Última operación · 10/10/2026, 18:29:41 UTC
- Variación en el periodo
- −4.83%
- Máximo
- US$226.94
- 26 de febrero de 2026
- Mínimo
- US$171.19
- 1 de octubre de 2026
- Volumen medio diario
- 1.22 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 181.31 | 181.92 | 177.17 | 178.01 | −1.99% | 807,915.587 |
| 8 oct 2026 | 179.43 | 183.36 | 178.63 | 181.63 | +1.67% | 857,676.112 |
| 7 oct 2026 | 176.00 | 178.99 | 173.70 | 178.64 | +1.24% | 1 M |
| 6 oct 2026 | 177.27 | 178.79 | 175.19 | 176.46 | −0.33% | 580,504.314 |
| 5 oct 2026 | 174.78 | 178.86 | 171.19 | 177.04 | +0.83% | 1.42 M |
| 2 oct 2026 | 176.50 | 176.91 | 173.16 | 175.58 | −0.26% | 929,802.015 |
| 1 oct 2026 | 179.82 | 179.98 | 171.19 | 176.04 | −2.05% | 1.31 M |
| 30 sep 2026 | 177.62 | 180.85 | 174.58 | 179.72 | +1.21% | 1.11 M |
| 29 sep 2026 | 180.92 | 182.44 | 176.72 | 177.58 | −2.20% | 778,253.124 |
| 28 sep 2026 | 184.19 | 184.64 | 180.70 | 181.58 | −0.60% | 944,141.597 |
| 25 sep 2026 | 183.89 | 185.25 | 180.55 | 182.67 | −1.29% | 1.18 M |
| 24 sep 2026 | 185.59 | 186.82 | 180.00 | 185.06 | −2.13% | 1.6 M |
| 23 sep 2026 | 187.79 | 190.58 | 187.68 | 189.08 | +0.11% | 747,101.412 |
| 22 sep 2026 | 192.40 | 192.40 | 187.19 | 188.87 | −1.18% | 1.09 M |
| 21 sep 2026 | 189.28 | 193.41 | 188.35 | 191.12 | +0.98% | 1.04 M |
| 18 sep 2026 | 186.92 | 190.07 | 185.48 | 189.26 | −0.02% | 3.67 M |
| 17 sep 2026 | 193.01 | 193.73 | 187.70 | 189.30 | −1.63% | 725,337.839 |
| 16 sep 2026 | 192.33 | 195.34 | 190.27 | 192.43 | +1.21% | 685,961.418 |
| 15 sep 2026 | 193.19 | 193.69 | 189.86 | 190.13 | −1.85% | 1.43 M |
| 14 sep 2026 | 191.33 | 197.81 | 191.33 | 193.72 | +1.79% | 1.01 M |
| 11 sep 2026 | 191.53 | 192.83 | 187.86 | 190.31 | +0.35% | 833,753.353 |
| 10 sep 2026 | 191.08 | 191.50 | 187.67 | 189.64 | −0.75% | 1.05 M |
| 9 sep 2026 | 193.90 | 193.91 | 189.80 | 191.08 | −2.17% | 1.21 M |
| 8 sep 2026 | 184.46 | 196.06 | 180.21 | 195.32 | +5.01% | 2.22 M |
| 4 sep 2026 | 188.11 | 189.97 | 185.93 | 186.01 | −1.80% | 993,319.517 |
| 3 sep 2026 | 191.69 | 192.54 | 187.20 | 189.42 | −0.19% | 749,751.742 |
| 2 sep 2026 | 183.15 | 190.21 | 182.73 | 189.79 | +4.13% | 868,766.609 |
| 1 sep 2026 | 181.45 | 183.70 | 181.21 | 182.27 | −0.19% | 738,205.782 |
| 31 ago 2026 | 184.19 | 185.36 | 182.35 | 182.61 | −1.10% | 710,181.071 |
| 28 ago 2026 | 185.14 | 185.76 | 182.91 | 184.64 | +0.16% | 641,433.398 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.