SKX - Skechers U.S.A., Inc.

NYSE - Nasdaq Cours en temps réel. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 nov. 201939,9840,0039,6039,8839,88413 395
20 nov. 201940,7840,9639,6839,9139,911 254 800
19 nov. 201941,0541,2640,4840,7240,72906 600
18 nov. 201940,4841,3140,1741,0241,022 468 000
15 nov. 201940,0940,4839,8940,4740,471 198 200
14 nov. 201939,2140,0539,1740,0240,02803 500
13 nov. 201939,2539,4538,9139,2339,23922 100
12 nov. 201939,9340,1739,3439,4639,46920 500
11 nov. 201939,0739,9739,0039,8839,881 275 300
08 nov. 201939,2539,5838,9839,5339,53907 400
07 nov. 201939,3739,7339,1039,3439,341 052 000
06 nov. 201939,3039,3538,6738,8238,821 186 300
05 nov. 201938,1239,3438,0039,3139,312 163 600
04 nov. 201938,1238,4637,5137,7937,79943 800
01 nov. 201937,3038,1837,1437,7737,771 116 800
31 oct. 201938,3138,3337,2437,3737,371 513 400
30 oct. 201938,3138,6638,1638,5238,52861 400
29 oct. 201938,4638,7938,2138,2738,27992 000
28 oct. 201938,0238,9338,0238,4638,461 660 600
25 oct. 201937,2638,2836,8937,8937,891 537 900
24 oct. 201936,6137,8136,4737,5237,521 968 800
23 oct. 201936,7138,3535,8236,7236,724 423 400
22 oct. 201937,9338,3337,2738,0038,003 399 100
21 oct. 201937,5637,8737,3137,5037,501 489 400
18 oct. 201936,5437,4736,5037,1937,192 354 400
17 oct. 201937,5838,2136,9237,1437,141 996 900
16 oct. 201936,5937,4836,5337,2237,222 255 900
15 oct. 201936,8837,0436,5636,6936,692 186 500
14 oct. 201936,3936,8736,0936,6736,671 384 500
11 oct. 201936,4937,2636,3536,5636,561 553 100
10 oct. 201935,8936,0235,3235,8735,871 277 000
09 oct. 201935,9236,1035,3035,9035,901 469 700
08 oct. 201936,0236,1335,3035,5735,571 896 900
07 oct. 201936,5036,8636,3936,5536,55862 300
04 oct. 201936,4536,8135,9036,6536,65988 600
03 oct. 201935,5036,5535,2336,5236,521 957 200
02 oct. 201936,1736,1735,3335,4935,491 850 800
01 oct. 201937,4037,5036,4536,5736,571 818 000
30 sept. 201936,5937,5036,5537,3537,351 619 800
27 sept. 201936,3836,8136,2536,5336,531 362 700
26 sept. 201936,2736,3535,8636,2836,28940 000
25 sept. 201935,8636,3535,6635,9235,921 006 700
24 sept. 201935,8736,5735,1635,4935,491 706 500
23 sept. 201935,7136,3035,4135,6435,641 639 400
20 sept. 201935,7036,1535,4735,6235,622 348 800
19 sept. 201934,6235,5434,5935,4235,421 772 000
18 sept. 201935,2035,3334,1034,5534,552 215 300
17 sept. 201935,9436,0035,0835,2835,282 353 200
16 sept. 201936,5437,0135,9536,0936,091 472 100
13 sept. 201936,8337,3036,8036,8736,871 473 100
12 sept. 201936,5836,8736,0236,6736,671 231 800
11 sept. 201935,9036,5335,2636,4836,481 724 900
10 sept. 201935,8936,3535,6935,7735,773 650 300
09 sept. 201934,8436,1534,7836,0636,064 546 900
06 sept. 201934,0734,7934,0734,7434,744 036 500
05 sept. 201932,1834,0532,1833,9233,922 242 900
04 sept. 201931,8932,1530,9831,7431,743 690 400
03 sept. 201931,3431,7431,0531,3031,302 516 900
30 août 201931,6431,9431,3531,6631,661 688 300
29 août 201930,7531,4430,7531,3031,302 139 700
28 août 201929,6630,3429,5330,2930,291 760 900
27 août 201929,9330,2729,6629,8329,831 112 700
26 août 201929,6329,7929,0829,7029,701 192 800
23 août 201931,0031,1229,0129,1929,192 639 800
22 août 201931,1931,3830,9631,0931,091 451 800
21 août 201930,7731,2730,6431,1031,101 573 700
20 août 201930,7930,8030,0830,4030,401 839 000
19 août 201931,6531,7430,5330,9330,931 793 800
16 août 201931,0531,3230,8831,0231,021 742 000
15 août 201931,1931,1930,5330,7530,751 746 300
14 août 201932,1832,2631,1631,1831,181 935 100
13 août 201931,9833,6831,5933,0233,022 967 300
12 août 201933,5533,6432,1032,1032,102 918 900
09 août 201934,2934,4133,8533,9433,941 688 800
08 août 201934,2034,6934,0334,4334,432 648 400
07 août 201933,2033,9232,7833,7833,782 405 600
06 août 201933,7934,0032,8233,5633,561 671 000
05 août 201933,8834,0032,9933,3533,352 954 800
02 août 201935,5035,5534,6234,9534,952 133 500
01 août 201937,9038,1935,4135,6335,634 162 800
31 juil. 201938,3438,7037,8537,9437,941 779 500
30 juil. 201939,1039,2337,9638,1938,192 256 400
29 juil. 201939,1139,5338,7539,4839,482 436 200
26 juil. 201939,5039,5038,5539,1139,111 783 400
25 juil. 201939,5440,0039,3339,4739,471 746 800
24 juil. 201939,6540,0539,0539,5439,541 960 600
23 juil. 201939,8040,1039,3239,7039,703 573 600
22 juil. 201939,2540,2538,6839,6339,634 799 600
19 juil. 201939,5240,5038,5239,0139,0115 680 900
18 juil. 201934,2234,9234,1334,8434,845 567 500
17 juil. 201934,4134,9034,2034,4334,432 315 800
16 juil. 201934,3534,8233,9234,5634,562 751 100
15 juil. 201934,2734,7433,9634,2634,262 029 400
12 juil. 201933,7334,4133,7334,1134,112 753 300
11 juil. 201933,2033,7733,0033,6533,652 415 500
10 juil. 201932,2533,0432,0932,6232,621 911 500
09 juil. 201932,1632,5031,6532,0632,061 243 900
08 juil. 201932,5532,8432,2232,3732,37828 300
05 juil. 201932,4632,7832,1732,7532,751 223 700
03 juil. 201932,3932,6432,2132,5732,57829 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages