Italia markets open in 7 hours 23 minutes
Dow Jones
37.798,97 +63,86 (+0,17%) Nasdaq
15.865,25 -19,77 (-0,12%) Nikkei 225
38.471,20 -761,60 (-1,94%) EUR/USD
1,0628 +0,0007 (+0,06%) Bitcoin EUR
60.030,43 +460,17 (+0,77%) CMC Crypto 200
885,54 0,00 (0,00%)
Skechers U.S.A., Inc. (0L73.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:12PM BST
Periodo di tempo:
17 apr 2023 - 17 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 16 apr 2024 | 0,00 | 0,00 | 0,00 | 57,25 | 57,25 | - |
| 15 apr 2024 | 57,15 | 58,24 | 56,74 | 56,74 | 56,74 | 1.440 |
| 12 apr 2024 | 56,96 | 56,96 | 55,91 | 56,20 | 56,20 | 409 |
| 11 apr 2024 | 57,52 | 57,82 | 57,09 | 57,35 | 57,35 | 57 |
| 10 apr 2024 | 57,00 | 57,45 | 56,42 | 57,42 | 57,42 | 163 |
| 09 apr 2024 | 58,71 | 58,96 | 57,60 | 57,91 | 57,91 | 94 |
| 08 apr 2024 | 58,30 | 58,77 | 58,05 | 58,53 | 58,53 | 339 |
| 05 apr 2024 | 58,49 | 58,49 | 58,06 | 58,17 | 58,17 | 114 |
| 04 apr 2024 | 59,04 | 59,37 | 58,55 | 58,86 | 58,86 | 351 |
| 03 apr 2024 | 58,89 | 58,89 | 58,60 | 58,60 | 58,60 | 155 |
| 02 apr 2024 | 59,38 | 59,71 | 58,11 | 58,56 | 58,56 | 494 |
| 28 mar 2024 | 60,71 | 61,32 | 60,10 | 61,28 | 61,28 | 266 |
| 27 mar 2024 | 60,71 | 60,71 | 59,81 | 60,47 | 60,47 | 346 |
| 26 mar 2024 | 60,39 | 60,48 | 59,94 | 60,18 | 60,18 | 72 |
| 25 mar 2024 | 60,86 | 61,14 | 60,28 | 60,28 | 60,28 | 1.347 |
| 22 mar 2024 | 60,55 | 61,24 | 60,32 | 61,20 | 61,20 | 309 |
| 21 mar 2024 | 61,02 | 61,77 | 61,02 | 61,61 | 61,61 | 149 |
| 20 mar 2024 | 60,55 | 60,71 | 60,16 | 60,63 | 60,63 | 146 |
| 19 mar 2024 | 60,03 | 60,63 | 59,78 | 60,52 | 60,52 | 98 |
| 18 mar 2024 | 61,32 | 61,32 | 60,04 | 60,47 | 60,47 | 193 |
| 15 mar 2024 | 61,75 | 61,75 | 61,02 | 61,10 | 61,10 | 209 |
| 14 mar 2024 | 62,40 | 62,72 | 61,12 | 61,12 | 61,12 | 36 |
| 13 mar 2024 | 61,21 | 62,27 | 61,10 | 62,08 | 62,08 | 170 |
| 12 mar 2024 | 60,47 | 61,51 | 60,11 | 60,99 | 60,99 | 119 |
| 11 mar 2024 | 59,50 | 60,69 | 59,33 | 60,60 | 60,60 | 279 |
| 08 mar 2024 | 61,18 | 61,38 | 60,90 | 61,24 | 61,24 | 116 |
| 07 mar 2024 | 61,14 | 61,20 | 60,53 | 61,20 | 61,20 | 748 |
| 06 mar 2024 | 61,29 | 61,39 | 59,57 | 60,22 | 60,22 | 284 |
| 05 mar 2024 | 59,87 | 61,26 | 59,56 | 61,17 | 61,17 | 373 |
| 04 mar 2024 | 62,55 | 62,79 | 60,48 | 60,48 | 60,48 | 208 |
| 01 mar 2024 | 61,96 | 62,80 | 61,42 | 62,77 | 62,77 | 216 |
| 29 feb 2024 | 62,25 | 62,65 | 61,60 | 61,66 | 61,66 | 1.165 |
| 28 feb 2024 | 60,40 | 62,20 | 60,38 | 61,84 | 61,84 | 825 |
| 27 feb 2024 | 60,52 | 60,84 | 60,35 | 60,75 | 60,75 | 329 |
| 26 feb 2024 | 60,47 | 60,89 | 60,01 | 60,46 | 60,46 | 527 |
| 23 feb 2024 | 59,72 | 60,24 | 59,72 | 60,09 | 60,09 | 737 |
| 22 feb 2024 | 59,54 | 59,61 | 59,54 | 59,56 | 59,56 | 2.607 |
| 21 feb 2024 | 57,97 | 58,99 | 57,74 | 58,87 | 58,87 | 45 |
| 20 feb 2024 | 59,01 | 59,33 | 57,94 | 58,01 | 58,01 | 5.369 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 60,06 | 60,32 | 59,26 | 60,10 | 60,10 | 2.818 |
| 15 feb 2024 | 60,62 | 60,88 | 59,49 | 60,40 | 60,40 | 2.876 |
| 14 feb 2024 | 59,87 | 59,88 | 58,76 | 59,19 | 59,19 | 84 |
| 13 feb 2024 | 58,06 | 58,83 | 57,73 | 58,81 | 58,81 | 564 |
| 12 feb 2024 | 59,22 | 59,63 | 58,90 | 59,29 | 59,29 | 9.658 |
| 09 feb 2024 | 57,99 | 58,52 | 57,80 | 58,52 | 58,52 | 757 |
| 08 feb 2024 | 57,38 | 58,36 | 57,14 | 58,25 | 58,25 | 430 |
| 07 feb 2024 | 57,67 | 57,87 | 57,03 | 57,10 | 57,10 | 74 |
| 06 feb 2024 | 58,79 | 58,79 | 57,61 | 57,62 | 57,62 | 1.136 |
| 05 feb 2024 | 56,74 | 58,78 | 56,65 | 58,46 | 58,46 | 932 |
| 02 feb 2024 | 58,63 | 59,33 | 57,70 | 58,39 | 58,39 | 1.129 |
| 01 feb 2024 | 63,09 | 63,36 | 62,52 | 62,78 | 62,78 | 3.582 |
| 31 gen 2024 | 63,67 | 63,96 | 63,00 | 63,09 | 63,09 | 273 |
| 30 gen 2024 | 63,85 | 63,92 | 63,44 | 63,68 | 63,68 | 350 |
| 29 gen 2024 | 62,94 | 63,57 | 62,94 | 63,57 | 63,57 | 699 |
| 26 gen 2024 | 62,47 | 63,14 | 62,08 | 63,00 | 63,00 | 738 |
| 25 gen 2024 | 61,71 | 61,95 | 61,18 | 61,51 | 61,51 | 89 |
| 24 gen 2024 | 62,33 | 62,87 | 61,67 | 61,67 | 61,67 | 680 |
| 23 gen 2024 | 63,78 | 64,09 | 62,00 | 62,00 | 62,00 | 2.311 |
| 22 gen 2024 | 65,05 | 65,12 | 63,67 | 63,67 | 63,67 | 962 |
| 19 gen 2024 | 64,24 | 64,51 | 63,74 | 64,51 | 64,51 | 316 |
| 18 gen 2024 | 63,06 | 63,55 | 62,61 | 63,37 | 63,37 | 245 |
| 17 gen 2024 | 62,56 | 63,65 | 62,56 | 63,04 | 63,04 | 461 |
| 16 gen 2024 | 62,44 | 63,01 | 62,27 | 62,59 | 62,59 | 271 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 63,98 | 63,98 | 62,61 | 63,08 | 63,08 | 129 |
| 11 gen 2024 | 63,36 | 63,36 | 62,46 | 63,16 | 63,16 | 126 |
| 10 gen 2024 | 62,73 | 63,01 | 62,47 | 62,92 | 62,92 | 169 |
| 09 gen 2024 | 62,69 | 62,69 | 62,26 | 62,56 | 62,56 | 625 |
| 08 gen 2024 | 61,22 | 63,03 | 61,11 | 62,85 | 62,85 | 1.615 |
| 05 gen 2024 | 60,95 | 60,99 | 60,72 | 60,94 | 60,94 | 512 |
| 04 gen 2024 | 60,60 | 60,80 | 60,45 | 60,70 | 60,70 | 117 |
| 03 gen 2024 | 61,45 | 61,45 | 60,91 | 61,32 | 61,32 | 452 |
| 02 gen 2024 | 61,72 | 62,40 | 61,70 | 62,23 | 62,23 | 555 |
| 29 dic 2023 | 62,34 | 62,76 | 62,27 | 62,51 | 62,51 | 387 |
| 28 dic 2023 | 62,82 | 62,94 | 62,31 | 62,40 | 62,40 | 68 |
| 27 dic 2023 | 62,75 | 62,75 | 62,75 | 62,75 | 62,75 | 324 |
| 22 dic 2023 | 61,03 | 62,85 | 60,65 | 62,48 | 62,48 | 531 |
| 21 dic 2023 | 63,47 | 63,81 | 63,47 | 63,73 | 63,73 | 906 |
| 20 dic 2023 | 63,37 | 63,85 | 63,37 | 63,85 | 63,85 | 454 |
| 19 dic 2023 | 62,47 | 63,98 | 62,47 | 63,97 | 63,97 | 210 |
| 18 dic 2023 | 61,60 | 62,79 | 61,51 | 62,24 | 62,24 | 207 |
| 15 dic 2023 | 62,43 | 62,43 | 61,40 | 61,66 | 61,66 | 450 |
| 14 dic 2023 | 62,30 | 63,23 | 61,80 | 62,93 | 62,93 | 214 |
| 13 dic 2023 | 60,68 | 61,27 | 60,68 | 61,01 | 61,01 | 27 |
| 12 dic 2023 | 60,75 | 61,16 | 60,52 | 60,61 | 60,61 | 163 |
| 11 dic 2023 | 60,58 | 61,16 | 60,44 | 61,07 | 61,07 | 1.007 |
| 08 dic 2023 | 59,47 | 60,40 | 59,47 | 60,35 | 60,35 | 189 |
| 07 dic 2023 | 59,19 | 60,02 | 58,83 | 60,00 | 60,00 | 1.302 |
| 06 dic 2023 | 60,23 | 60,34 | 59,34 | 59,34 | 59,34 | 1.306 |
| 05 dic 2023 | 59,62 | 59,68 | 59,00 | 59,68 | 59,68 | 418 |
| 04 dic 2023 | 59,29 | 59,96 | 58,79 | 59,63 | 59,63 | 3.750 |
| 01 dic 2023 | 59,07 | 59,25 | 58,30 | 58,90 | 58,90 | 450 |
| 30 nov 2023 | 58,20 | 58,95 | 57,99 | 58,77 | 58,77 | 105 |
| 29 nov 2023 | 58,25 | 59,08 | 58,17 | 58,99 | 58,99 | 502 |
| 28 nov 2023 | 57,28 | 57,70 | 57,23 | 57,52 | 57,52 | 448 |
| 27 nov 2023 | 55,70 | 57,37 | 55,52 | 57,32 | 57,32 | 5.749 |
| 24 nov 2023 | 54,95 | 56,01 | 54,95 | 56,01 | 56,01 | 2.267 |
| 23 nov 2023 | - | - | - | - | - | - |
| 22 nov 2023 | 55,00 | 55,42 | 54,83 | 55,22 | 55,22 | 475 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.