Deckers Outdoor Corporation (DECK)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
560.875 |
-1,36%
|
194,41
|
190,92
|
196,775
|
191,77
|
| 26/11/2024 |
674.921 |
-1,06%
|
194,24
|
192,91
|
198,065
|
194,41
|
| 25/11/2024 |
1.600.626 |
2,26%
|
196,34
|
193,00
|
198,065
|
196,49
|
| 22/11/2024 |
1.623.887 |
5,63%
|
177,18
|
175,12
|
193,33
|
192,15
|
| 21/11/2024 |
1.166.099 |
3,15%
|
177,15
|
174,27
|
181,98
|
181,91
|
| 20/11/2024 |
506.422 |
0,04%
|
175,53
|
172,36
|
178,00
|
176,36
|
| 19/11/2024 |
609.314 |
-0,09%
|
176,08
|
172,36
|
177,999
|
176,29
|
| 18/11/2024 |
551.496 |
0,45%
|
175,78
|
174,04
|
177,999
|
176,45
|
| 15/11/2024 |
492.780 |
-0,68%
|
179,00
|
174,06
|
179,14
|
175,66
|
| 14/11/2024 |
493.759 |
-0,83%
|
179,49
|
174,9595
|
182,26
|
176,86
|
| 13/11/2024 |
667.887 |
0,40%
|
177,05
|
174,92
|
182,26
|
178,34
|
| 12/11/2024 |
456.148 |
0,31%
|
176,02
|
174,92
|
179,00
|
177,63
|
| 11/11/2024 |
770.457 |
0,84%
|
177,71
|
175,24
|
179,00
|
177,08
|
| 08/11/2024 |
1.162.610 |
2,49%
|
167,43
|
167,315
|
176,71
|
175,61
|
| 07/11/2024 |
872.482 |
3,99%
|
165,50
|
161,925
|
173,42
|
171,34
|
| 06/11/2024 |
983.583 |
0,67%
|
162,11
|
161,40
|
168,00
|
164,77
|
| 05/11/2024 |
547.811 |
%
|
162,11
|
161,40
|
163,80
|
163,67
|
| 04/11/2024 |
871.574 |
%
|
158,19
|
158,0401
|
164,263
|
162,26
|
| 01/11/2024 |
1.019.278 |
%
|
168,17
|
158,00
|
162,75
|
158,12
|
| 31/10/2024 |
983.984 |
%
|
168,17
|
160,88
|
168,14
|
162,88
|
| 30/10/2024 |
845.585 |
%
|
169,63
|
167,59
|
170,3999
|
169,52
|
| 29/10/2024 |
921.713 |
%
|
166,95
|
163,465
|
170,17
|
169,55
|
| 28/10/2024 |
1.299.963 |
%
|
152,95
|
166,3822
|
170,74
|
169,29
|
| 25/10/2024 |
4.552.946 |
%
|
152,95
|
164,0409
|
172,5652
|
168,11
|
| 24/10/2024 |
1.289.802 |
%
|
152,95
|
150,94
|
153,10
|
152,04
|
| 23/10/2024 |
843.904 |
%
|
153,435
|
150,355
|
154,48
|
150,96
|
| 22/10/2024 |
1.263.818 |
%
|
161,54
|
153,79
|
157,84
|
154,05
|
| 21/10/2024 |
972.716 |
%
|
162,03
|
156,2901
|
161,85
|
160,01
|
| 18/10/2024 |
927.276 |
%
|
162,03
|
159,11
|
161,92
|
161,85
|
| 17/10/2024 |
747.564 |
%
|
162,03
|
157,65
|
162,00
|
160,31
|
| 16/10/2024 |
807.047 |
%
|
163,95
|
159,65
|
164,68
|
161,16
|
| 15/10/2024 |
976.650 |
%
|
161,03
|
160,92
|
163,80
|
161,85
|
| 14/10/2024 |
662.778 |
%
|
158,37
|
159,50
|
162,685
|
160,73
|
| 11/10/2024 |
525.567 |
%
|
158,37
|
157,6266
|
161,81
|
161,25
|
| 10/10/2024 |
584.113 |
%
|
161,45
|
157,07
|
160,16
|
158,26
|
| 09/10/2024 |
791.944 |
%
|
161,45
|
160,24
|
162,69
|
160,44
|
| 08/10/2024 |
961.900 |
%
|
160,79
|
160,385
|
163,67
|
161,94
|
| 07/10/2024 |
1.585.179 |
%
|
159,72
|
154,625
|
164,53
|
158,83
|
| 04/10/2024 |
1.330.362 |
%
|
159,72
|
159,37
|
167,23
|
166,81
|
| 03/10/2024 |
705.602 |
%
|
153,16
|
156,09
|
158,94
|
156,79
|
| 02/10/2024 |
842.242 |
%
|
153,16
|
150,60
|
158,83
|
157,66
|
| 01/10/2024 |
585.932 |
%
|
158,52
|
154,84
|
161,38
|
155,62
|
| 30/09/2024 |
904.886 |
%
|
158,52
|
157,7612
|
161,38
|
159,45
|
| 27/09/2024 |
507.272 |
%
|
158,81
|
156,84
|
160,00
|
159,42
|
| 26/09/2024 |
630.689 |
%
|
154,70
|
153,35
|
158,675
|
157,26
|
| 25/09/2024 |
602.083 |
%
|
154,70
|
153,14
|
156,21
|
154,50
|
| 24/09/2024 |
670.635 |
%
|
154,70
|
153,45
|
157,48
|
154,40
|
| 23/09/2024 |
887.084 |
%
|
161,17
|
149,13
|
155,025
|
154,21
|
| 20/09/2024 |
1.263.660 |
%
|
161,17
|
147,50
|
151,283
|
150,73
|
| 19/09/2024 |
1.072.239 |
%
|
161,17
|
152,07
|
160,79
|
152,11
|
| 18/09/2024 |
694.846 |
%
|
161,17
|
156,76
|
162,05
|
157,23
|
| 17/09/2024 |
477.740 |
%
|
156,97
|
152,63
|
159,25
|
155,10
|
| 16/09/2024 |
156.669 |
%
|
943,15
|
923,855
|
941,465
|
937,68
|
| 13/09/2024 |
117.588 |
%
|
924,33
|
922,05
|
944,47
|
935,07
|
| 12/09/2024 |
76.756 |
%
|
912,84
|
909,2222
|
930,6399
|
919,13
|
| 11/09/2024 |
210.549 |
%
|
888,28
|
881,1375
|
911,46
|
909,26
|
| 10/09/2024 |
137.171 |
%
|
865,63
|
871,20
|
892,415
|
890,71
|
| 09/09/2024 |
159.080 |
%
|
865,63
|
868,79
|
897,16
|
894,09
|
| 06/09/2024 |
207.361 |
%
|
894,45
|
856,17
|
880,85
|
859,96
|
| 05/09/2024 |
115.439 |
%
|
894,45
|
871,3043
|
891,16
|
878,44
|
| 04/09/2024 |
127.999 |
%
|
893,56
|
882,18
|
897,38
|
895,37
|
| 03/09/2024 |
237.104 |
%
|
948,89
|
895,20
|
953,69
|
899,14
|
| 30/08/2024 |
80.001 |
%
|
948,89
|
935,78
|
959,45
|
959,29
|
| 29/08/2024 |
80.812 |
%
|
950,27
|
941,11
|
956,93
|
941,43
|
| 28/08/2024 |
99.603 |
%
|
954,105
|
943,16
|
964,00
|
949,58
|
| 27/08/2024 |
82.338 |
%
|
941,42
|
934,345
|
955,505
|
952,84
|
| 26/08/2024 |
115.359 |
%
|
970,94
|
941,76
|
971,81
|
945,03
|
| 23/08/2024 |
87.872 |
%
|
957,44
|
958,02
|
980,37
|
974,56
|
| 22/08/2024 |
89.994 |
%
|
958,70
|
953,3601
|
964,00
|
954,89
|
| 21/08/2024 |
91.057 |
%
|
958,70
|
943,98
|
968,30
|
944,0767
|
| 20/08/2024 |
88.237 |
%
|
952,59
|
943,98
|
968,30
|
948,67
|
| 19/08/2024 |
77.280 |
%
|
952,59
|
952,62
|
965,95
|
963,22
|
| 16/08/2024 |
133.866 |
%
|
947,40
|
942,62
|
963,1275
|
950,53
|
| 15/08/2024 |
165.769 |
%
|
946,67
|
937,22
|
957,98
|
947,55
|
| 14/08/2024 |
120.685 |
%
|
880,92
|
917,73
|
950,00
|
919,37
|
| 13/08/2024 |
150.649 |
%
|
880,92
|
920,47
|
944,55
|
944,32
|
| 12/08/2024 |
152.198 |
%
|
880,92
|
893,01
|
918,52
|
918,30
|
| 09/08/2024 |
98.008 |
%
|
880,92
|
874,61
|
891,745
|
890,25
|
| 08/08/2024 |
172.641 |
%
|
880,92
|
846,44
|
885,60
|
883,93
|
| 07/08/2024 |
131.406 |
%
|
880,92
|
842,43
|
884,00
|
843,28
|
| 06/08/2024 |
130.896 |
%
|
861,59
|
852,77
|
881,36
|
869,20
|
| 05/08/2024 |
165.373 |
%
|
878,02
|
812,97
|
863,00
|
850,37
|
| 02/08/2024 |
141.708 |
%
|
878,02
|
857,18
|
879,00
|
865,33
|
| 01/08/2024 |
114.658 |
%
|
923,18
|
895,02
|
932,445
|
906,21
|
| 31/07/2024 |
121.559 |
%
|
928,50
|
916,71
|
932,94
|
922,63
|
| 30/07/2024 |
165.000 |
%
|
928,50
|
907,06
|
930,00
|
911,23
|
| 29/07/2024 |
290.704 |
%
|
851,53
|
893,72
|
931,89
|
921,22
|
| 26/07/2024 |
675.385 |
%
|
851,53
|
893,40
|
980,00
|
894,70
|
| 25/07/2024 |
417.256 |
%
|
851,53
|
820,745
|
855,43
|
841,50
|
| 24/07/2024 |
201.570 |
%
|
876,50
|
845,63
|
882,98
|
846,04
|
| 23/07/2024 |
156.403 |
%
|
886,81
|
882,45
|
906,74
|
882,43
|
| 22/07/2024 |
172.401 |
%
|
880,00
|
873,20
|
889,91
|
883,91
|
| 19/07/2024 |
111.487 |
%
|
886,205
|
870,0425
|
916,80
|
871,24
|
| 18/07/2024 |
160.098 |
%
|
900,56
|
880,99
|
916,80
|
886,86
|
| 17/07/2024 |
198.007 |
%
|
909,30
|
889,59
|
933,26
|
889,62
|
| 16/07/2024 |
191.710 |
%
|
902,57
|
896,07
|
912,94
|
912,87
|
| 15/07/2024 |
210.761 |
%
|
902,24
|
896,20
|
912,375
|
899,58
|
| 12/07/2024 |
197.232 |
%
|
901,49
|
890,62
|
909,905
|
898,06
|
| 11/07/2024 |
263.632 |
%
|
893,15
|
876,69
|
895,38
|
888,64
|
| 10/07/2024 |
366.615 |
%
|
929,13
|
851,85
|
927,50
|
893,37
|
