Mercados españoles cerrados
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
38.079,70 +117,90 (+0,31%) Dólar/Euro
1,0646 -0,0028 (-0,27%) Petróleo Brent
86,89 -0,40 (-0,46%) Bitcoin EUR
59.592,98 +1.912,88 (+3,32%)
Skechers U.S.A., Inc. (SKX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 56,70 | 57,46 | 56,40 | 56,86 | 56,86 | 1.203.643 |
| 17 abr 2024 | 57,96 | 57,96 | 56,36 | 56,52 | 56,52 | 1.622.600 |
| 16 abr 2024 | 56,25 | 57,42 | 55,67 | 57,39 | 57,39 | 2.447.600 |
| 15 abr 2024 | 57,21 | 58,38 | 56,29 | 56,48 | 56,48 | 1.842.300 |
| 12 abr 2024 | 56,56 | 56,84 | 55,89 | 56,17 | 56,17 | 1.176.400 |
| 11 abr 2024 | 57,52 | 57,94 | 57,00 | 57,12 | 57,12 | 989.000 |
| 10 abr 2024 | 57,01 | 57,67 | 56,60 | 57,20 | 57,20 | 1.773.200 |
| 09 abr 2024 | 58,71 | 58,98 | 57,54 | 58,15 | 58,15 | 966.800 |
| 08 abr 2024 | 58,30 | 58,83 | 58,09 | 58,25 | 58,25 | 1.341.900 |
| 05 abr 2024 | 58,13 | 58,65 | 57,96 | 58,00 | 58,00 | 1.062.200 |
| 04 abr 2024 | 59,04 | 59,74 | 57,72 | 58,08 | 58,08 | 1.116.000 |
| 03 abr 2024 | 58,89 | 59,02 | 58,25 | 58,53 | 58,53 | 1.338.000 |
| 02 abr 2024 | 60,00 | 60,04 | 58,02 | 58,87 | 58,87 | 2.084.400 |
| 01 abr 2024 | 61,85 | 61,85 | 60,59 | 61,32 | 61,32 | 1.203.200 |
| 28 mar 2024 | 61,00 | 61,41 | 60,83 | 61,26 | 61,26 | 759.300 |
| 27 mar 2024 | 60,55 | 60,91 | 59,80 | 60,86 | 60,86 | 770.100 |
| 26 mar 2024 | 60,31 | 60,53 | 59,90 | 60,01 | 60,01 | 1.252.300 |
| 25 mar 2024 | 60,86 | 61,16 | 59,95 | 59,99 | 59,99 | 1.115.500 |
| 22 mar 2024 | 60,90 | 61,29 | 60,25 | 60,83 | 60,83 | 1.187.000 |
| 21 mar 2024 | 61,25 | 61,82 | 61,04 | 61,54 | 61,54 | 839.700 |
| 20 mar 2024 | 60,52 | 61,02 | 60,08 | 61,01 | 61,01 | 1.223.600 |
| 19 mar 2024 | 60,00 | 60,73 | 59,70 | 60,54 | 60,54 | 1.014.200 |
| 18 mar 2024 | 60,87 | 61,46 | 60,05 | 60,18 | 60,18 | 1.219.800 |
| 15 mar 2024 | 61,16 | 61,78 | 60,70 | 60,91 | 60,91 | 2.908.600 |
| 14 mar 2024 | 62,52 | 62,72 | 60,86 | 61,42 | 61,42 | 906.000 |
| 13 mar 2024 | 61,20 | 62,33 | 61,20 | 62,20 | 62,20 | 1.452.200 |
| 12 mar 2024 | 60,35 | 61,54 | 60,01 | 61,25 | 61,25 | 1.453.700 |
| 11 mar 2024 | 59,83 | 60,75 | 59,16 | 60,26 | 60,26 | 1.703.200 |
| 08 mar 2024 | 61,03 | 61,53 | 59,93 | 60,05 | 60,05 | 2.122.000 |
| 07 mar 2024 | 61,07 | 61,25 | 60,51 | 61,14 | 61,14 | 1.415.700 |
| 06 mar 2024 | 61,29 | 61,37 | 59,54 | 60,81 | 60,81 | 1.333.400 |
| 05 mar 2024 | 59,85 | 61,35 | 59,33 | 60,64 | 60,64 | 1.496.100 |
| 04 mar 2024 | 62,55 | 62,69 | 60,11 | 60,44 | 60,44 | 2.187.500 |
| 01 mar 2024 | 61,96 | 62,85 | 61,42 | 62,33 | 62,33 | 1.354.400 |
| 29 feb 2024 | 62,18 | 62,71 | 61,50 | 61,81 | 61,81 | 1.783.100 |
| 28 feb 2024 | 60,40 | 62,19 | 60,40 | 61,72 | 61,72 | 1.257.400 |
| 27 feb 2024 | 60,67 | 60,94 | 60,28 | 60,90 | 60,90 | 1.479.400 |
| 26 feb 2024 | 60,20 | 61,03 | 60,14 | 60,50 | 60,50 | 992.900 |
| 23 feb 2024 | 59,72 | 60,38 | 59,47 | 60,20 | 60,20 | 988.700 |
| 22 feb 2024 | 59,23 | 59,95 | 59,08 | 59,38 | 59,38 | 1.154.700 |
| 21 feb 2024 | 57,91 | 59,03 | 57,83 | 58,77 | 58,77 | 1.177.400 |
| 20 feb 2024 | 59,20 | 59,48 | 57,69 | 58,13 | 58,13 | 1.705.000 |
| 16 feb 2024 | 60,06 | 60,20 | 59,17 | 59,66 | 59,66 | 1.172.700 |
| 15 feb 2024 | 60,52 | 60,97 | 60,04 | 60,33 | 60,33 | 1.598.100 |
| 14 feb 2024 | 59,65 | 59,91 | 58,68 | 59,63 | 59,63 | 1.926.100 |
| 13 feb 2024 | 57,98 | 59,08 | 57,71 | 59,06 | 59,06 | 1.801.300 |
| 12 feb 2024 | 58,95 | 59,71 | 58,75 | 59,34 | 59,34 | 1.680.500 |
| 09 feb 2024 | 57,99 | 58,97 | 57,95 | 58,91 | 58,91 | 1.382.200 |
| 08 feb 2024 | 57,64 | 58,39 | 57,10 | 57,97 | 57,97 | 2.065.600 |
| 07 feb 2024 | 57,50 | 57,92 | 56,89 | 57,05 | 57,05 | 2.190.300 |
| 06 feb 2024 | 58,54 | 58,89 | 57,35 | 57,73 | 57,73 | 3.157.900 |
| 05 feb 2024 | 56,74 | 58,86 | 56,58 | 58,17 | 58,17 | 4.095.900 |
| 02 feb 2024 | 58,75 | 59,50 | 56,86 | 57,04 | 57,04 | 8.326.200 |
| 01 feb 2024 | 62,92 | 64,00 | 62,48 | 63,60 | 63,60 | 3.356.400 |
| 31 ene 2024 | 63,67 | 63,95 | 62,32 | 62,44 | 62,44 | 1.830.900 |
| 30 ene 2024 | 63,60 | 64,01 | 63,41 | 63,84 | 63,84 | 1.360.600 |
| 29 ene 2024 | 62,94 | 63,99 | 62,94 | 63,84 | 63,84 | 1.778.200 |
| 26 ene 2024 | 62,39 | 63,14 | 62,27 | 62,88 | 62,88 | 973.300 |
| 25 ene 2024 | 61,62 | 62,03 | 61,11 | 61,90 | 61,90 | 1.532.600 |
| 24 ene 2024 | 62,44 | 62,55 | 61,19 | 61,30 | 61,30 | 1.359.600 |
| 23 ene 2024 | 63,78 | 64,07 | 61,99 | 62,11 | 62,11 | 1.477.400 |
| 22 ene 2024 | 65,00 | 65,17 | 63,35 | 63,54 | 63,54 | 1.446.700 |
| 19 ene 2024 | 64,25 | 64,86 | 63,68 | 64,82 | 64,82 | 952.600 |
| 18 ene 2024 | 63,36 | 64,12 | 62,44 | 64,07 | 64,07 | 1.332.800 |
| 17 ene 2024 | 62,79 | 63,69 | 62,02 | 63,09 | 63,09 | 1.385.900 |
| 16 ene 2024 | 62,65 | 63,03 | 62,22 | 62,87 | 62,87 | 1.138.800 |
| 12 ene 2024 | 63,90 | 64,00 | 62,60 | 63,20 | 63,20 | 951.900 |
| 11 ene 2024 | 63,04 | 63,64 | 62,45 | 63,62 | 63,62 | 816.600 |
| 10 ene 2024 | 62,76 | 63,10 | 62,40 | 62,96 | 62,96 | 887.300 |
| 09 ene 2024 | 62,49 | 62,82 | 62,16 | 62,54 | 62,54 | 1.100.100 |
| 08 ene 2024 | 60,99 | 63,10 | 60,94 | 62,87 | 62,87 | 2.156.000 |
| 05 ene 2024 | 60,33 | 61,13 | 60,16 | 60,40 | 60,40 | 1.086.700 |
| 04 ene 2024 | 60,59 | 61,41 | 60,27 | 60,33 | 60,33 | 1.155.500 |
| 03 ene 2024 | 61,47 | 61,49 | 60,83 | 60,95 | 60,95 | 1.288.800 |
| 02 ene 2024 | 62,00 | 62,54 | 61,70 | 62,13 | 62,13 | 1.089.100 |
| 29 dic 2023 | 62,34 | 62,86 | 62,25 | 62,34 | 62,34 | 546.200 |
| 28 dic 2023 | 62,82 | 62,85 | 62,26 | 62,56 | 62,56 | 890.100 |
| 27 dic 2023 | 62,64 | 63,00 | 62,31 | 62,66 | 62,66 | 711.800 |
| 26 dic 2023 | 62,37 | 62,98 | 62,13 | 62,67 | 62,67 | 829.300 |
| 22 dic 2023 | 61,27 | 62,90 | 60,81 | 62,17 | 62,17 | 2.198.800 |
| 21 dic 2023 | 63,67 | 63,93 | 63,45 | 63,81 | 63,81 | 1.127.600 |
| 20 dic 2023 | 63,30 | 63,91 | 63,02 | 63,07 | 63,07 | 1.424.400 |
| 19 dic 2023 | 62,90 | 63,99 | 62,78 | 63,75 | 63,75 | 1.974.900 |
| 18 dic 2023 | 61,60 | 62,86 | 61,48 | 62,08 | 62,08 | 1.343.600 |
| 15 dic 2023 | 62,33 | 62,46 | 61,42 | 61,71 | 61,71 | 4.754.700 |
| 14 dic 2023 | 62,24 | 63,24 | 61,77 | 62,60 | 62,60 | 1.575.800 |
| 13 dic 2023 | 60,67 | 61,57 | 60,67 | 61,51 | 61,51 | 1.989.500 |
| 12 dic 2023 | 60,96 | 61,01 | 60,47 | 60,66 | 60,66 | 1.384.800 |
| 11 dic 2023 | 60,58 | 61,33 | 60,57 | 60,78 | 60,78 | 1.408.600 |
| 08 dic 2023 | 59,63 | 60,61 | 59,58 | 60,43 | 60,43 | 955.000 |
| 07 dic 2023 | 59,19 | 60,21 | 58,81 | 59,74 | 59,74 | 1.398.700 |
| 06 dic 2023 | 60,01 | 60,32 | 59,10 | 59,31 | 59,31 | 1.561.600 |
| 05 dic 2023 | 59,42 | 59,89 | 58,95 | 59,86 | 59,86 | 1.591.500 |
| 04 dic 2023 | 58,78 | 59,99 | 58,78 | 59,83 | 59,83 | 1.741.500 |
| 01 dic 2023 | 58,86 | 59,30 | 58,17 | 59,15 | 59,15 | 2.121.200 |
| 30 nov 2023 | 58,71 | 58,99 | 58,05 | 58,91 | 58,91 | 1.995.000 |
| 29 nov 2023 | 58,10 | 59,19 | 58,00 | 58,64 | 58,64 | 2.701.300 |
| 28 nov 2023 | 57,10 | 57,86 | 57,06 | 57,50 | 57,50 | 2.774.700 |
| 27 nov 2023 | 55,70 | 57,46 | 55,51 | 57,11 | 57,11 | 1.770.600 |
| 24 nov 2023 | 54,95 | 56,05 | 54,95 | 56,01 | 56,01 | 582.700 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.