Deckers Outdoor Corporation (DECK)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 818.18 | 838.94 | 805.07 | 819.48 | 819.48 | 289,357 |
| 30 abr 2024 | 827.54 | 834.45 | 815.59 | 818.47 | 818.47 | 291,100 |
| 29 abr 2024 | 837.52 | 846.08 | 831.60 | 832.43 | 832.43 | 173,700 |
| 26 abr 2024 | 814.22 | 839.35 | 811.04 | 833.46 | 833.46 | 268,800 |
| 25 abr 2024 | 811.20 | 825.00 | 788.37 | 806.50 | 806.50 | 485,700 |
| 24 abr 2024 | 838.81 | 857.43 | 831.96 | 851.71 | 851.71 | 368,500 |
| 23 abr 2024 | 816.34 | 831.78 | 813.93 | 829.43 | 829.43 | 272,700 |
| 22 abr 2024 | 806.98 | 817.70 | 804.15 | 810.22 | 810.22 | 271,600 |
| 19 abr 2024 | 815.04 | 817.24 | 793.46 | 800.38 | 800.38 | 477,800 |
| 18 abr 2024 | 825.06 | 831.50 | 810.37 | 813.30 | 813.30 | 308,500 |
| 17 abr 2024 | 820.69 | 827.68 | 816.43 | 819.20 | 819.20 | 379,800 |
| 16 abr 2024 | 813.54 | 818.45 | 807.31 | 813.89 | 813.89 | 331,000 |
| 15 abr 2024 | 830.00 | 830.69 | 814.94 | 815.38 | 815.38 | 481,000 |
| 12 abr 2024 | 811.74 | 821.09 | 805.84 | 814.37 | 814.37 | 325,200 |
| 11 abr 2024 | 810.94 | 823.66 | 802.54 | 819.93 | 819.93 | 435,100 |
| 10 abr 2024 | 816.66 | 824.13 | 791.91 | 810.13 | 810.13 | 889,400 |
| 09 abr 2024 | 891.06 | 895.05 | 847.63 | 867.81 | 867.81 | 433,400 |
| 08 abr 2024 | 885.14 | 896.70 | 875.80 | 888.84 | 888.84 | 290,700 |
| 05 abr 2024 | 886.59 | 891.31 | 873.76 | 879.89 | 879.89 | 290,400 |
| 04 abr 2024 | 906.96 | 913.57 | 873.23 | 877.82 | 877.82 | 559,900 |
| 03 abr 2024 | 903.47 | 913.23 | 899.58 | 900.72 | 900.72 | 302,100 |
| 02 abr 2024 | 919.80 | 924.93 | 883.81 | 903.30 | 903.30 | 368,300 |
| 01 abr 2024 | 947.66 | 953.99 | 928.93 | 930.50 | 930.50 | 269,400 |
| 28 mar 2024 | 937.89 | 948.89 | 936.61 | 941.26 | 941.26 | 245,200 |
| 27 mar 2024 | 941.96 | 942.37 | 922.89 | 937.90 | 937.90 | 364,200 |
| 26 mar 2024 | 931.98 | 942.92 | 925.30 | 937.45 | 937.45 | 443,700 |
| 25 mar 2024 | 930.00 | 935.58 | 923.16 | 932.59 | 932.59 | 374,800 |
| 22 mar 2024 | 946.31 | 946.31 | 921.55 | 922.44 | 922.44 | 462,600 |
| 21 mar 2024 | 917.64 | 956.17 | 914.28 | 952.94 | 952.94 | 439,100 |
| 20 mar 2024 | 908.00 | 916.25 | 900.17 | 915.18 | 915.18 | 340,900 |
| 19 mar 2024 | 910.92 | 913.88 | 895.00 | 908.86 | 908.86 | 368,900 |
| 18 mar 2024 | 916.00 | 922.75 | 903.59 | 908.86 | 908.86 | 377,500 |
| 15 mar 2024 | 931.42 | 937.28 | 907.18 | 909.80 | 909.80 | 6,106,800 |
| 14 mar 2024 | 945.00 | 951.52 | 927.31 | 933.05 | 933.05 | 583,800 |
| 13 mar 2024 | 915.57 | 936.83 | 913.30 | 927.66 | 927.66 | 372,500 |
| 12 mar 2024 | 901.10 | 917.07 | 897.00 | 915.05 | 915.05 | 239,800 |
| 11 mar 2024 | 909.04 | 909.58 | 886.94 | 901.66 | 901.66 | 290,600 |
| 08 mar 2024 | 913.63 | 936.90 | 903.16 | 912.20 | 912.20 | 300,700 |
| 07 mar 2024 | 911.99 | 918.22 | 902.21 | 912.87 | 912.87 | 264,900 |
| 06 mar 2024 | 912.00 | 920.16 | 902.20 | 911.99 | 911.99 | 266,200 |
| 05 mar 2024 | 920.01 | 931.89 | 902.42 | 906.86 | 906.86 | 338,300 |
| 04 mar 2024 | 929.20 | 939.82 | 918.99 | 926.58 | 926.58 | 791,700 |
| 01 mar 2024 | 894.85 | 911.82 | 892.19 | 903.29 | 903.29 | 301,900 |
| 29 feb 2024 | 884.12 | 896.09 | 879.04 | 895.59 | 895.59 | 480,800 |
| 28 feb 2024 | 864.14 | 883.63 | 862.44 | 882.42 | 882.42 | 257,100 |
| 27 feb 2024 | 869.20 | 875.79 | 856.17 | 871.40 | 871.40 | 273,400 |
| 26 feb 2024 | 884.86 | 889.98 | 868.30 | 869.47 | 869.47 | 334,500 |
| 23 feb 2024 | 885.74 | 897.22 | 875.88 | 880.48 | 880.48 | 230,300 |
| 22 feb 2024 | 872.00 | 887.98 | 867.19 | 884.06 | 884.06 | 349,300 |
| 21 feb 2024 | 860.68 | 866.75 | 853.15 | 861.66 | 861.66 | 247,500 |
| 20 feb 2024 | 858.98 | 868.57 | 854.66 | 860.68 | 860.68 | 301,700 |
| 16 feb 2024 | 870.30 | 878.68 | 862.06 | 862.98 | 862.98 | 259,100 |
| 15 feb 2024 | 860.00 | 877.05 | 852.19 | 870.77 | 870.77 | 274,600 |
| 14 feb 2024 | 844.01 | 853.34 | 835.00 | 848.10 | 848.10 | 260,500 |
| 13 feb 2024 | 825.25 | 844.47 | 824.38 | 836.67 | 836.67 | 241,200 |
| 12 feb 2024 | 840.19 | 854.35 | 839.39 | 844.67 | 844.67 | 403,600 |
| 09 feb 2024 | 835.50 | 849.94 | 835.50 | 845.22 | 845.22 | 257,500 |
| 08 feb 2024 | 836.54 | 849.95 | 830.94 | 832.42 | 832.42 | 265,800 |
| 07 feb 2024 | 825.39 | 834.27 | 819.01 | 833.33 | 833.33 | 520,700 |
| 06 feb 2024 | 851.41 | 852.60 | 815.10 | 825.35 | 825.35 | 503,800 |
| 05 feb 2024 | 871.49 | 879.03 | 850.24 | 851.41 | 851.41 | 454,000 |
| 02 feb 2024 | 835.72 | 903.70 | 828.92 | 882.06 | 882.06 | 1,120,200 |
| 01 feb 2024 | 759.76 | 778.31 | 757.45 | 772.85 | 772.85 | 563,600 |
| 31 ene 2024 | 768.86 | 771.14 | 750.87 | 753.73 | 753.73 | 413,500 |
| 30 ene 2024 | 774.76 | 776.07 | 765.37 | 773.54 | 773.54 | 291,800 |
| 29 ene 2024 | 767.05 | 775.49 | 760.95 | 774.76 | 774.76 | 222,600 |
| 26 ene 2024 | 767.00 | 768.40 | 762.67 | 767.79 | 767.79 | 197,300 |
| 25 ene 2024 | 755.18 | 764.43 | 751.15 | 761.01 | 761.01 | 270,500 |
| 24 ene 2024 | 758.09 | 759.88 | 740.00 | 750.62 | 750.62 | 250,600 |
| 23 ene 2024 | 764.55 | 767.20 | 747.20 | 754.15 | 754.15 | 283,200 |
| 22 ene 2024 | 752.80 | 768.41 | 743.11 | 767.70 | 767.70 | 384,200 |
| 19 ene 2024 | 744.26 | 749.49 | 737.07 | 749.25 | 749.25 | 279,000 |
| 18 ene 2024 | 728.82 | 738.33 | 721.39 | 736.71 | 736.71 | 318,500 |
| 17 ene 2024 | 718.78 | 725.65 | 713.09 | 724.49 | 724.49 | 215,700 |
| 16 ene 2024 | 705.46 | 723.19 | 702.12 | 721.78 | 721.78 | 350,200 |
| 12 ene 2024 | 704.48 | 708.34 | 697.03 | 706.68 | 706.68 | 162,200 |
| 11 ene 2024 | 698.14 | 705.66 | 693.85 | 703.70 | 703.70 | 250,100 |
| 10 ene 2024 | 698.52 | 700.00 | 688.05 | 695.91 | 695.91 | 205,500 |
| 09 ene 2024 | 685.83 | 702.72 | 684.64 | 696.92 | 696.92 | 271,900 |
| 08 ene 2024 | 660.10 | 685.11 | 659.99 | 684.74 | 684.74 | 375,900 |
| 05 ene 2024 | 674.47 | 678.00 | 651.89 | 652.29 | 652.29 | 376,100 |
| 04 ene 2024 | 672.95 | 679.31 | 670.42 | 672.22 | 672.22 | 268,900 |
| 03 ene 2024 | 674.63 | 682.58 | 667.36 | 678.34 | 678.34 | 370,200 |
| 02 ene 2024 | 664.85 | 677.07 | 664.29 | 673.98 | 673.98 | 427,300 |
| 29 dic 2023 | 674.54 | 678.67 | 666.68 | 668.43 | 668.43 | 208,100 |
| 28 dic 2023 | 679.52 | 684.41 | 673.26 | 675.52 | 675.52 | 288,200 |
| 27 dic 2023 | 686.50 | 688.07 | 683.18 | 687.76 | 687.76 | 312,900 |
| 26 dic 2023 | 692.39 | 695.13 | 687.60 | 687.98 | 687.98 | 250,800 |
| 22 dic 2023 | 688.41 | 700.41 | 683.04 | 693.69 | 693.69 | 352,500 |
| 21 dic 2023 | 704.97 | 709.39 | 700.87 | 704.13 | 704.13 | 267,300 |
| 20 dic 2023 | 710.38 | 713.97 | 700.64 | 700.79 | 700.79 | 287,200 |
| 19 dic 2023 | 714.99 | 723.42 | 712.46 | 714.93 | 714.93 | 257,600 |
| 18 dic 2023 | 701.65 | 710.86 | 699.02 | 706.72 | 706.72 | 358,000 |
| 15 dic 2023 | 696.00 | 704.99 | 688.02 | 702.81 | 702.81 | 671,100 |
| 14 dic 2023 | 714.07 | 716.21 | 692.36 | 697.84 | 697.84 | 561,500 |
| 13 dic 2023 | 713.39 | 720.97 | 706.17 | 719.27 | 719.27 | 474,600 |
| 12 dic 2023 | 699.26 | 709.09 | 692.34 | 705.76 | 705.76 | 368,600 |
| 11 dic 2023 | 697.17 | 708.10 | 696.07 | 697.86 | 697.86 | 319,600 |
| 08 dic 2023 | 687.65 | 699.66 | 682.29 | 695.38 | 695.38 | 279,600 |
| 07 dic 2023 | 686.73 | 697.99 | 686.46 | 694.42 | 694.42 | 253,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.