Skechers USA Inc (SKX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	553.921	-1,36%	48,06	47,05	48,06	47,90
06/10/2023	573.316	1,23%	47,775	47,28	48,76	48,56
05/10/2023	497.534	-1,74%	48,24	47,88	48,80	47,97
04/10/2023	467.722	0,87%	48,24	47,77	48,84	48,82
03/10/2023	547.147	-1,08%	48,62	47,90	48,86	48,40
02/10/2023	679.942	-0,04%	48,62	48,915	49,29	48,93
29/09/2023	1.105.908	2,28%	47,205	48,915	50,58	48,95
28/09/2023	683.185	1,68%	47,205	47,29	48,02	47,86
27/09/2023	619.634	-0,19%	47,48	46,68	47,48	47,07
26/09/2023	619.182	-1,85%	47,63	46,91	48,06	47,16
25/09/2023	842.271	0,84%	47,96	47,10	48,60	48,05
22/09/2023	636.443	-0,31%	47,96	47,33	48,34	47,65
21/09/2023	1.084.027	0,46%	47,95	47,43	48,55	47,80
20/09/2023	563.315	-0,54%	47,95	47,43	48,26	47,58
19/09/2023	795.501	1,77%	46,89	46,91	48,16	47,84
18/09/2023	795.217	-0,78%	48,49	46,59	47,47	47,01
15/09/2023	818.559	-0,13%	47,34	46,86	47,47	47,38
14/09/2023	878.901	0,64%	47,14	46,96	47,75	47,44
13/09/2023	2.264.932	-4,01%	48,86	46,00	48,67	47,14
12/09/2023	649.080	0,16%	48,82	48,82	49,73	49,11
11/09/2023	925.443	-0,02%	49,31	48,71	49,577	49,03
08/09/2023	495.167	-0,47%	49,405	48,59	49,43	49,04
07/09/2023	755.498	0,78%	48,65	48,121	49,40	49,27
06/09/2023	1.306.223	-3,05%	50,29	48,51	50,38	48,89
05/09/2023	944.202	-2,19%	51,25	50,0616	51,63	50,43
04/09/2023	808.013	2,49%	50,10	50,42	51,625	51,56
01/09/2023	808.013	2,49%	50,10	50,42	51,625	51,56
31/08/2023	697.734	0,44%	50,10	49,84	50,46	50,31
30/08/2023	629.525	0,64%	49,68	49,44	50,24	50,09
29/08/2023	704.472	3,09%	48,455	48,46	49,785	49,77
28/08/2023	870.078	-0,23%	48,67	48,07	49,24	48,28
25/08/2023	677.893	-0,19%	48,79	47,92	48,97	48,39
24/08/2023	964.879	-3,60%	50,25	48,26	50,365	48,48
23/08/2023	947.098	0,28%	48,29	48,01	50,56	50,29
22/08/2023	562.913	-2,45%	50,65	49,77	50,70	50,15
21/08/2023	621.909	0,98%	51,905	50,50	51,70	51,41
18/08/2023	1.184.830	-0,31%	51,905	49,90	51,085	50,91
17/08/2023	638.061	-1,31%	51,905	50,94	52,14	51,07
16/08/2023	807.680	-1,39%	52,35	51,74	52,75	51,75
15/08/2023	549.125	-1,34%	52,70	52,44	53,04	52,48
14/08/2023	790.828	-0,24%	52,70	52,16	53,38	53,19
11/08/2023	972.923	-2,47%	54,30	52,98	54,43	53,32
10/08/2023	1.289.045	1,24%	54,49	54,15	55,615	54,67
09/08/2023	674.889	-1,37%	54,77	53,60	54,79	54,00
08/08/2023	832.325	0,87%	53,66	52,95	55,00	54,75
07/08/2023	562.724	0,17%	54,54	53,505	54,71	54,28
04/08/2023	486.021	-0,53%	54,83	54,075	55,17	54,19
03/08/2023	767.865	0,54%	53,99	53,305	54,57	54,48
02/08/2023	573.914	-2,50%	55,04	54,1188	55,458	54,19
01/08/2023	1.042.818	0,00%	55,30	55,25	56,47	55,58
31/07/2023	978.650	-0,95%	56,50	55,01	56,531	55,58
28/07/2023	3.101.158	9,78%	54,50	54,00	56,29	56,11
27/07/2023	1.510.667	-3,16%	52,42	50,781	52,68	51,11
26/07/2023	682.593	1,17%	51,97	51,76	53,15	52,78
25/07/2023	755.635	-1,96%	53,40	52,16	53,40	52,17
24/07/2023	1.180.255	2,29%	52,57	52,3501	53,485	53,21
21/07/2023	873.018	-2,31%	53,66	52,01	53,71	52,02
20/07/2023	944.858	-1,86%	54,32	53,18	55,52	53,25
19/07/2023	744.002	0,67%	53,95	53,84	54,805	54,26
18/07/2023	1.521.476	1,89%	53,04	52,80	54,99	53,90
17/07/2023	716.480	1,28%	52,28	51,94	53,4281	52,90
14/07/2023	573.410	-0,55%	52,51	51,595	52,485	52,23
13/07/2023	535.450	0,57%	52,64	51,77	52,83	52,52
12/07/2023	793.122	0,37%	52,64	51,585	52,75	52,22
11/07/2023	658.889	0,25%	52,29	51,64	52,48	52,03
10/07/2023	923.293	0,78%	51,52	51,42	52,39	51,90
07/07/2023	557.488	-1,81%	51,76	51,335	52,75	51,50
06/07/2023	589.864	-0,17%	51,76	51,74	52,615	52,45
05/07/2023	672.133	-1,79%	50,60	52,36	53,60	52,54
04/07/2023	694.514	0,70%	50,60	52,725	54,45	53,03
03/07/2023	694.514	0,70%	50,60	52,725	54,45	53,03
30/06/2023	1.407.428	4,63%	50,60	50,27	52,905	52,66
29/06/2023	757.239	-0,24%	50,36	49,7821	51,11	50,33
28/06/2023	799.841	0,26%	50,48	50,31	50,88	50,45
27/06/2023	680.842	0,10%	51,17	50,02	51,15	50,32
26/06/2023	800.006	-1,00%	51,17	50,175	51,38	50,27
23/06/2023	416.485	-1,42%	50,95	50,48	51,22	50,78
22/06/2023	427.338	0,49%	50,95	50,82	51,52	51,51
21/06/2023	509.622	1,53%	50,69	50,65	51,37	51,26
20/06/2023	1.044.203	-2,49%	51,50	50,445	51,78	50,49
19/06/2023	622.403	-1,50%	53,05	51,40	53,20	51,78
16/06/2023	622.403	-1,50%	53,05	51,40	53,20	51,78
15/06/2023	1.089.722	-0,96%	52,59	51,73	52,80	52,57
14/06/2023	881.738	1,69%	52,25	52,17	53,54	53,08
13/06/2023	1.184.920	-1,12%	52,85	51,64	52,75	52,20
12/06/2023	734.984	-1,88%	53,82	52,57	53,985	52,79
09/06/2023	465.356	0,35%	53,82	53,51	54,21	53,80
08/06/2023	633.452	-1,07%	54,16	53,34	54,69	53,61
07/06/2023	1.267.645	1,71%	51,71	52,90	54,349	54,19
06/06/2023	1.165.635	2,93%	51,71	51,71	53,96	53,10
05/06/2023	626.328	-0,77%	51,50	51,23	52,36	51,59
02/06/2023	811.357	3,07%	51,42	50,8001	52,20	51,99
01/06/2023	554.810	-1,81%	51,05	50,25	51,18	50,44
31/05/2023	794.125	0,76%	51,52	51,245	52,17	51,37
30/05/2023	794.125	0,76%	51,52	51,245	52,17	51,46
29/05/2023	785.398	-1,16%	51,37	50,8642	51,87	51,07
26/05/2023	785.398	-1,16%	51,37	50,8642	51,87	51,07
25/05/2023	623.535	1,63%	50,90	50,744	51,92	51,67
24/05/2023	674.447	-0,55%	51,11	50,34	51,40	50,84
23/05/2023	592.356	-0,20%	51,17	50,88	51,69	51,12