Marchés français ouverture 32 min

Skechers U.S.A., Inc. (SKX)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
60,18-0,73 (-1,20 %)
À la clôture : 04:00PM EDT
60,68 +0,50 (+0,83 %)
Échanges après Bourse : 07:56PM EDT
Durée:
19 mars 2023 - 19 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 mars 202460,8761,4660,0560,1860,181 219 800
15 mars 202461,1661,7860,7060,9160,912 908 600
14 mars 202462,5262,7260,8661,4261,42906 000
13 mars 202461,2062,3361,2062,2062,201 452 200
12 mars 202460,3561,5460,0161,2561,251 453 700
11 mars 202459,8360,7559,1660,2660,261 703 200
08 mars 202461,0361,5359,9360,0560,052 122 000
07 mars 202461,0761,2560,5161,1461,141 415 700
06 mars 202461,2961,3759,5460,8160,811 333 400
05 mars 202459,8561,3559,3360,6460,641 496 100
04 mars 202462,5562,6960,1160,4460,442 187 500
01 mars 202461,9662,8561,4262,3362,331 354 400
29 févr. 202462,1862,7161,5061,8161,811 783 100
28 févr. 202460,4062,1960,4061,7261,721 257 400
27 févr. 202460,6760,9460,2860,9060,901 479 400
26 févr. 202460,2061,0360,1460,5060,50992 900
23 févr. 202459,7260,3859,4760,2060,20988 700
22 févr. 202459,2359,9559,0859,3859,381 154 700
21 févr. 202457,9159,0357,8358,7758,771 177 400
20 févr. 202459,2059,4857,6958,1358,131 705 000
16 févr. 202460,0660,2059,1759,6659,661 172 700
15 févr. 202460,5260,9760,0460,3360,331 598 100
14 févr. 202459,6559,9158,6859,6359,631 926 100
13 févr. 202457,9859,0857,7159,0659,061 801 300
12 févr. 202458,9559,7158,7559,3459,341 680 500
09 févr. 202457,9958,9757,9558,9158,911 382 200
08 févr. 202457,6458,3957,1057,9757,972 065 600
07 févr. 202457,5057,9256,8957,0557,052 190 300
06 févr. 202458,5458,8957,3557,7357,733 157 900
05 févr. 202456,7458,8656,5858,1758,174 095 900
02 févr. 202458,7559,5056,8657,0457,048 326 200
01 févr. 202462,9264,0062,4863,6063,603 356 400
31 janv. 202463,6763,9562,3262,4462,441 830 900
30 janv. 202463,6064,0163,4163,8463,841 360 600
29 janv. 202462,9463,9962,9463,8463,841 778 200
26 janv. 202462,3963,1462,2762,8862,88973 300
25 janv. 202461,6262,0361,1161,9061,901 532 600
24 janv. 202462,4462,5561,1961,3061,301 359 600
23 janv. 202463,7864,0761,9962,1162,111 477 400
22 janv. 202465,0065,1763,3563,5463,541 446 700
19 janv. 202464,2564,8663,6864,8264,82952 600
18 janv. 202463,3664,1262,4464,0764,071 332 800
17 janv. 202462,7963,6962,0263,0963,091 385 900
16 janv. 202462,6563,0362,2262,8762,871 138 800
12 janv. 202463,9064,0062,6063,2063,20951 900
11 janv. 202463,0463,6462,4563,6263,62816 600
10 janv. 202462,7663,1062,4062,9662,96887 300
09 janv. 202462,4962,8262,1662,5462,541 100 100
08 janv. 202460,9963,1060,9462,8762,872 156 000
05 janv. 202460,3361,1360,1660,4060,401 086 700
04 janv. 202460,5961,4160,2760,3360,331 155 500
03 janv. 202461,4761,4960,8360,9560,951 288 800
02 janv. 202462,0062,5461,7062,1362,131 089 100
29 déc. 202362,3462,8662,2562,3462,34546 200
28 déc. 202362,8262,8562,2662,5662,56890 100
27 déc. 202362,6463,0062,3162,6662,66711 800
26 déc. 202362,3762,9862,1362,6762,67829 300
22 déc. 202361,2762,9060,8162,1762,172 198 800
21 déc. 202363,6763,9363,4563,8163,811 127 600
20 déc. 202363,3063,9163,0263,0763,071 424 400
19 déc. 202362,9063,9962,7863,7563,751 974 900
18 déc. 202361,6062,8661,4862,0862,081 343 600
15 déc. 202362,3362,4661,4261,7161,714 754 700
14 déc. 202362,2463,2461,7762,6062,601 575 800
13 déc. 202360,6761,5760,6761,5161,511 989 500
12 déc. 202360,9661,0160,4760,6660,661 384 800
11 déc. 202360,5861,3360,5760,7860,781 408 600
08 déc. 202359,6360,6159,5860,4360,43955 000
07 déc. 202359,1960,2158,8159,7459,741 398 700
06 déc. 202360,0160,3259,1059,3159,311 561 600
05 déc. 202359,4259,8958,9559,8659,861 591 500
04 déc. 202358,7859,9958,7859,8359,831 741 500
01 déc. 202358,8659,3058,1759,1559,152 121 200
30 nov. 202358,7158,9958,0558,9158,911 995 000
29 nov. 202358,1059,1958,0058,6458,642 701 300
28 nov. 202357,1057,8657,0657,5057,502 774 700
27 nov. 202355,7057,4655,5157,1157,111 770 600
24 nov. 202354,9556,0554,9556,0156,01582 700
22 nov. 202355,0055,4654,8055,1155,111 207 800
21 nov. 202354,5054,5754,1054,5554,551 169 900
20 nov. 202352,5054,6352,4954,4854,482 045 500
17 nov. 202352,2752,5552,1052,5452,541 911 900
16 nov. 202352,0452,3851,3351,6151,611 698 200
15 nov. 202351,5053,2851,2652,5552,552 811 100
14 nov. 202350,3151,1850,1650,8950,891 864 900
13 nov. 202349,8050,0049,0849,4349,431 533 800
10 nov. 202349,6450,0449,0650,0350,031 369 500
09 nov. 202350,3550,9849,4949,6449,641 683 900
08 nov. 202350,2250,9549,9450,0150,011 219 900
07 nov. 202349,1050,4549,1050,1950,191 980 000
06 nov. 202347,9849,2447,9849,1649,161 777 400
03 nov. 202347,8848,3447,3347,7047,702 252 900
02 nov. 202346,6047,3446,0847,1547,152 288 700
01 nov. 202348,1248,4246,0646,5046,502 349 300
31 oct. 202348,0948,2847,5948,2248,222 003 300
30 oct. 202346,6748,6346,5948,0948,093 394 900
27 oct. 202346,2449,8045,5846,1046,106 774 100
26 oct. 202347,7648,1146,6746,7846,783 165 900
25 oct. 202348,3849,3547,9347,9647,962 012 100
24 oct. 202348,7249,0848,3348,6248,622 131 400
*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...