Premium
Skechers USA (SKX)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.97 | 2.06251328939 | 47.03 | 51.63 | 45.21 | 4268229 | 48.81908728 | CS |
| 4 | -9 | -15.7894736842 | 57 | 59.65 | 44.5 | 4509136 | 49.63127496 | CS |
| 12 | -27.91 | -36.7672243446 | 75.91 | 77.46 | 44.5 | 3328171 | 56.93847998 | CS |
| 26 | -16.73 | -25.845821103 | 64.73 | 78.85 | 44.5 | 2593713 | 60.69827978 | CS |
| 52 | -10.71 | -18.2422074604 | 58.71 | 78.85 | 44.5 | 2277918 | 63.17035272 | CS |
| 156 | 9.09 | 23.3616037008 | 38.91 | 78.85 | 31.28 | 1881066 | 53.97653067 | CS |
| 260 | 22.1 | 85.3281853282 | 25.9 | 78.85 | 22.61 | 1739559 | 48.76658465 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 47.79 | -2.7 | -5.35 | 48.26 | 49.29 | 46.69 | 6381824 |
| 1745534400 | 50.49 | 1.61 | 3.29 | 49.21 | 51.1 | 48.82 | 5236612 |
| 1745448000 | 48.88 | 0.85 | 1.77 | 50.19 | 51.63 | 48.69 | 4990684 |
| 1745361600 | 48.03 | 1.25 | 2.67 | 47 | 48.85 | 47 | 3847795 |
| 1745275200 | 46.78 | -0.85 | -1.78 | 47.03 | 47.265 | 45.21 | 2952513 |
| 1744929600 | 47.63 | 0.92 | 1.97 | 47.04 | 47.74 | 46.66 | 3580431 |
| 1744843200 | 46.71 | -1.07 | -2.24 | 47.65 | 48.23 | 46.16 | 3162674 |
| 1744756800 | 47.78 | -1.36 | -2.77 | 49.49 | 49.94 | 47.35 | 2991286 |
| 1744670400 | 49.14 | -0.33 | -0.67 | 50.68 | 50.83 | 48.37 | 3388549 |
| 1744411200 | 49.47 | 0.12 | 0.24 | 48.75 | 49.63 | 47.65 | 3706179 |
| 1744324800 | 49.35 | -1.23 | -2.43 | 48.93 | 50.51 | 47.71 | 5758630 |
| 1744238400 | 50.58 | 5.1 | 11.21 | 45.25 | 51.04 | 44.895 | 8651876 |
| 1744152000 | 45.48 | -2.73 | -5.66 | 50.6 | 51.23 | 44.5 | 4970905 |
| 1744065600 | 48.21 | -1.99 | -3.96 | 47.72 | 51.03 | 45.33 | 6186053 |
| 1743806400 | 50.2 | 1.24 | 2.53 | 46.27 | 52.98 | 45.685 | 7405277 |
| 1743720000 | 48.96 | -10.07 | -17.06 | 52.39 | 52.605 | 45.8763 | 10598070 |
| 1743633600 | 59.03 | 1.54 | 2.68 | 56.8 | 59.65 | 56.77 | 1987020 |
| 1743547200 | 57.49 | 0.71 | 1.25 | 57.08 | 57.85 | 56.1 | 2033968 |
| 1743460800 | 56.78 | -0.23 | -0.40 | 55.73 | 56.87 | 55.26 | 2007876 |
| 1743201600 | 57.01 | -0.79 | -1.37 | 57 | 57.965 | 56.43 | 2024408 |
| 1743115200 | 57.8 | 0.45 | 0.78 | 56.92 | 58.74 | 56.2 | 1588928 |
| 1743028800 | 57.35 | 0 | 0.00 | 57.56 | 57.84 | 56.46 | 1545144 |
| 1742942400 | 57.35 | -1 | -1.71 | 58.35 | 58.455 | 56.91 | 1782762 |
| 1742856000 | 58.35 | 2.27 | 4.05 | 57 | 58.53 | 56.593 | 2092130 |
| 1742596800 | 56.08 | -0.29 | -0.51 | 55 | 56.73 | 54 | 2541481 |
| 1742510400 | 56.37 | -1.1 | -1.91 | 57.02 | 57.645 | 56.35 | 1548370 |
| 1742424000 | 57.47 | 0.38 | 0.67 | 57.12 | 57.76 | 56.69 | 1498099 |
| 1742337600 | 57.09 | -0.34 | -0.59 | 57.3 | 57.45 | 56.51 | 1415512 |
| 1742251200 | 57.43 | 0.92 | 1.63 | 56.75 | 57.55 | 56.12 | 1955918 |
| 1741992000 | 56.51 | 0.54 | 0.96 | 56.87 | 56.98 | 55.24 | 2754407 |
| 1741905600 | 55.97 | -0.43 | -0.76 | 56.33 | 56.67 | 54.5 | 2460613 |
| 1741819200 | 56.4 | 0.74 | 1.33 | 56.91 | 57.46 | 55.8452 | 2364349 |
| 1741732800 | 55.66 | 0.68 | 1.24 | 54.98 | 56.32 | 54.58 | 2841495 |
| 1741646400 | 54.98 | -4.01 | -6.80 | 58.13 | 58.13 | 53.79 | 4688316 |
| 1741390800 | 58.99 | -0.03 | -0.05 | 58.22 | 59.09 | 55.94 | 3850572 |
| 1741304400 | 59.02 | -0.32 | -0.54 | 58.38 | 60.3 | 58.38 | 2055899 |
| 1741218000 | 59.34 | 1.58 | 2.74 | 58.18 | 59.55 | 57.74 | 1982322 |
| 1741131600 | 57.76 | -0.73 | -1.25 | 57.83 | 58.89 | 56.1 | 2493477 |
| 1741045200 | 58.49 | -2.5 | -4.10 | 61.53 | 61.61 | 58.095 | 2574262 |
| 1740786000 | 60.99 | 0.2 | 0.33 | 60.62 | 61.01 | 59.46 | 2303259 |
| 1740699600 | 60.79 | -2.56 | -4.04 | 63.345 | 63.54 | 60.56 | 1443034 |
| 1740613200 | 63.35 | 1.53 | 2.47 | 62.76 | 64.22 | 62.69 | 1794027 |
| 1740526800 | 61.82 | 0.14 | 0.23 | 62.01 | 62.45 | 60.79 | 1617929 |
| 1740440400 | 61.68 | -1.24 | -1.97 | 62.74 | 63.08 | 61.68 | 2707934 |
| 1740181200 | 62.92 | -2.72 | -4.14 | 65.879999 | 65.879999 | 61.72 | 2822865 |
| 1740094800 | 65.64 | -0.33 | -0.50 | 65.67 | 65.91 | 64.599999 | 1778037 |
| 1740008400 | 65.97 | -1 | -1.49 | 66.129999 | 66.95 | 65.39 | 2044833 |
| 1739922000 | 66.97 | 2.87 | 4.48 | 64.84 | 67.099999 | 64.3 | 3570607 |
| 1739576400 | 64.099999 | -0.2 | -0.31 | 63.64 | 64.629999 | 62.955 | 2259776 |
| 1739490000 | 64.3 | 1.4 | 2.23 | 63.48 | 65.25 | 62.555 | 3469361 |
| 1739403600 | 62.9 | -1 | -1.56 | 62.86 | 63.67 | 62.21 | 3114264 |
| 1739317200 | 63.9 | -1.21 | -1.86 | 64.48 | 64.739999 | 63.14 | 4306615 |
| 1739230800 | 65.11 | -0.92 | -1.39 | 66.23 | 66.4 | 62.9001 | 6089722 |
| 1738971600 | 66.03 | -9.59 | -12.68 | 69 | 73.63 | 64.705 | 10359848 |
| 1738885200 | 75.62 | 1.21 | 1.63 | 75.82 | 76.78 | 74.91 | 4606869 |
| 1738798800 | 74.41 | 0.49 | 0.66 | 73.75 | 75.01 | 73.685 | 2373042 |
| 1738712400 | 73.92 | 1.34 | 1.85 | 73.46 | 74.19 | 72.95 | 1579910 |
| 1738626000 | 72.58 | -2.76 | -3.66 | 73.16 | 73.16 | 70.73 | 3374093 |
| 1738366800 | 75.34 | -2.9 | -3.71 | 75.91 | 77.46 | 75.24 | 1942402 |
| 1738280400 | 78.24 | 1.51 | 1.97 | 76.88 | 78.85 | 76.88 | 1874984 |
| 1738194000 | 76.73 | -0.05 | -0.07 | 77.06 | 77.845 | 76.43 | 1983844 |
| 1738107600 | 76.78 | 1.74 | 2.32 | 75.34 | 76.9 | 75.15 | 1637896 |
| 1738021200 | 75.04 | -0.9 | -1.19 | 75.48 | 75.57 | 74.21 | 1877413 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
