Mercados españoles abiertos en 5 hrs 29 min

Steven Madden, Ltd. (SHOO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
40,46+0,02 (+0,05%)
Al cierre: 04:00PM EDT
40,46 0,00 (0,00%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202440,5140,7840,4440,4640,46419.560
23 abr 202439,4840,6939,4240,4440,44512.000
22 abr 202439,4840,0639,2539,7139,71446.200
19 abr 202438,4439,3138,4439,1239,12657.600
18 abr 202439,0739,2138,5138,5538,55666.300
17 abr 202439,2739,4238,7538,8138,81450.000
16 abr 202438,9739,2338,6439,0539,05423.000
15 abr 202439,2839,5038,7639,1139,11559.200
12 abr 202438,9039,2438,6239,0939,09553.000
11 abr 202439,6739,9439,2039,2239,22869.900
10 abr 202439,6039,9139,1539,6339,63748.100
09 abr 202441,0341,2940,2840,7740,77618.200
08 abr 202441,0041,1840,4940,7640,76625.300
05 abr 202440,9441,1640,6740,9640,96497.100
04 abr 202441,5941,9140,6840,9040,90518.800
03 abr 202441,3241,9441,0441,1541,15487.100
02 abr 202442,0142,0140,9841,5341,53822.600
01 abr 202442,2142,7141,5842,4242,42828.500
28 mar 202441,8742,4741,7442,2842,28946.800
27 mar 202441,0241,8940,9241,8741,87697.300
26 mar 202441,0841,0840,3740,5440,54818.100
25 mar 202441,4741,6040,6940,8140,81696.800
22 mar 202441,4341,7040,9141,1441,14924.400
21 mar 202440,9641,8540,6741,7841,78799.200
20 mar 202440,9141,0440,1640,7340,73913.300
19 mar 202440,6441,2840,6441,0841,08841.300
18 mar 202441,9142,0940,8640,8640,861.053.300
15 mar 202441,1341,9641,0341,6341,637.153.900
14 mar 202442,1842,1841,1341,6241,621.018.800
13 mar 202441,7542,4841,7542,2142,21851.800
12 mar 202441,1341,7441,0441,7341,73832.500
11 mar 202441,8042,0540,9841,3141,31787.900
08 mar 202442,6142,9941,8241,9941,99883.900
07 mar 202442,2842,5641,9842,3342,33855.600
07 mar 20240.21 Dividendo
06 mar 202442,9342,9341,6642,0241,81922.300
05 mar 202442,6943,4042,4043,0042,79954.100
04 mar 202442,5543,3242,5542,7842,57865.400
01 mar 202442,9143,2342,5242,7142,50851.500
29 feb 202443,9943,9942,4442,8242,611.058.300
28 feb 202442,7243,6540,7643,2743,051.310.700
27 feb 202444,0944,1043,4143,6343,411.583.000
26 feb 202444,1144,6143,4943,6843,461.113.200
23 feb 202443,7445,6343,6844,4044,181.394.800
22 feb 202443,4843,8243,2143,6843,46637.000
21 feb 202442,8043,6942,7143,6243,40633.100
20 feb 202443,4343,7142,8843,5743,35586.300
16 feb 202443,5244,1543,4743,8643,64678.400
15 feb 202443,3343,9343,0443,7543,53616.100
14 feb 202442,1943,2042,0442,6842,47838.000
13 feb 202441,7942,4241,5441,9941,78721.500
12 feb 202442,0943,2241,7843,1642,94591.200
09 feb 202441,0941,7941,0741,7541,54540.900
08 feb 202440,1041,0540,1040,9640,76648.500
07 feb 202440,7840,8939,4540,2340,03892.200
06 feb 202441,7042,3341,6741,8341,62539.000
05 feb 202441,8042,2341,3641,7941,58471.400
02 feb 202442,1342,5841,8242,3942,18540.800
01 feb 202442,0243,0541,4142,8642,65943.600
31 ene 202443,0143,5841,8841,8841,67624.500
30 ene 202443,0443,5542,9243,2443,02535.200
29 ene 202442,7743,4942,3743,4943,27474.800
26 ene 202442,9843,1141,7742,8742,66502.900
25 ene 202442,4942,7542,1242,6842,47447.100
24 ene 202442,6042,6041,7942,0241,81368.400
23 ene 202442,6042,9642,1042,2041,99589.200
22 ene 202441,8542,4741,5242,4542,24920.600
19 ene 202442,1542,1741,2941,5041,29917.300
18 ene 202441,7642,0141,0842,0041,79424.300
17 ene 202441,5341,8141,2241,5841,37355.300
16 ene 202441,4542,0541,2842,0441,83383.500
12 ene 202442,4342,7041,4041,9641,75399.800
11 ene 202441,4542,0340,7842,0141,80620.700
10 ene 202441,5341,9341,1441,7441,53799.300
09 ene 202440,8341,7640,8341,5441,33670.200
08 ene 202441,1642,3041,1641,3141,10612.500
05 ene 202440,4041,2840,3240,9440,74561.800
04 ene 202439,8340,6839,8340,5240,32601.100
03 ene 202442,0242,0240,8440,8940,69465.200
02 ene 202441,9342,5941,7942,3042,09471.800
29 dic 202342,6042,8241,8542,0041,79437.700
28 dic 202343,1143,2742,6842,7542,54398.400
27 dic 202343,4943,6243,2143,4243,20296.200
26 dic 202343,5043,6143,1943,4443,22286.400
22 dic 202343,1343,3442,5343,1342,91330.800
21 dic 202343,0843,7342,9243,3243,10311.000
20 dic 202343,1643,7942,6342,6842,47524.500
19 dic 202342,6544,2342,6543,2243,00594.300
18 dic 202342,3342,5741,9342,4342,22537.500
15 dic 202342,4742,9041,8342,2242,012.917.100
14 dic 202341,1642,3341,0342,2742,061.209.500
14 dic 20230.21 Dividendo
13 dic 202339,7140,9339,6940,9140,50722.300
12 dic 202339,9940,3639,7040,0339,63766.200
11 dic 202339,3440,1539,2740,0639,66429.100
08 dic 202338,6939,3338,6239,2638,86388.700
07 dic 202338,4438,8838,0938,8638,47478.000
06 dic 202338,9539,1638,4138,4638,07563.200
05 dic 202339,5139,5138,7938,8338,44529.300
04 dic 202338,7039,9338,7039,7539,35559.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...