XNYS
Datos históricos de Deckers Outdoor Corporation
Deckers Outdoor Corporation · DECK
$82.99
▲ +0.10 (+0.12%)
Última operación · 10/10/2026, 17:17:49 UTC
- Variación en el periodo
- −12.81%
- Máximo
- US$122.29
- 20 de febrero de 2026
- Mínimo
- US$77.20
- 30 de septiembre de 2026
- Volumen medio diario
- 2.84 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 82.91 | 83.38 | 81.54 | 82.89 | +0.40% | 2.16 M |
| 8 oct 2026 | 80.14 | 83.02 | 79.96 | 82.56 | +2.71% | 3.05 M |
| 7 oct 2026 | 81.15 | 81.42 | 79.15 | 80.38 | −1.57% | 3.25 M |
| 6 oct 2026 | 80.83 | 82.14 | 79.20 | 81.66 | +1.81% | 3.28 M |
| 5 oct 2026 | 79.48 | 80.31 | 78.72 | 80.21 | +1.38% | 2.8 M |
| 2 oct 2026 | 79.50 | 79.90 | 78.30 | 79.12 | −0.57% | 2.71 M |
| 1 oct 2026 | 78.69 | 79.81 | 77.94 | 79.57 | +1.83% | 3.02 M |
| 30 sep 2026 | 78.30 | 78.59 | 77.20 | 78.14 | +0.59% | 4.19 M |
| 29 sep 2026 | 78.46 | 78.70 | 77.42 | 77.68 | −0.87% | 3.6 M |
| 28 sep 2026 | 78.21 | 79.12 | 77.68 | 78.36 | −0.39% | 3.36 M |
| 25 sep 2026 | 78.89 | 79.65 | 78.25 | 78.67 | −0.01% | 2.55 M |
| 24 sep 2026 | 78.83 | 79.53 | 78.02 | 78.68 | +0.11% | 2.12 M |
| 23 sep 2026 | 79.26 | 79.95 | 77.97 | 78.59 | −1.55% | 3.22 M |
| 22 sep 2026 | 82.93 | 83.00 | 79.58 | 79.83 | −0.50% | 3.55 M |
| 21 sep 2026 | 79.38 | 80.77 | 77.93 | 80.23 | +2.30% | 3.81 M |
| 18 sep 2026 | 80.00 | 80.47 | 78.22 | 78.43 | −1.61% | 6.81 M |
| 17 sep 2026 | 79.36 | 80.20 | 77.39 | 79.71 | +2.24% | 3.91 M |
| 16 sep 2026 | 78.21 | 79.94 | 77.73 | 77.96 | +0.58% | 3.05 M |
| 15 sep 2026 | 80.30 | 80.54 | 77.37 | 77.51 | −3.76% | 3.94 M |
| 14 sep 2026 | 80.21 | 81.16 | 78.80 | 80.54 | −0.90% | 4.18 M |
| 11 sep 2026 | 81.08 | 81.99 | 81.08 | 81.27 | +1.74% | 3.03 M |
| 10 sep 2026 | 80.00 | 80.46 | 79.34 | 79.88 | −0.44% | 2.81 M |
| 9 sep 2026 | 81.16 | 82.49 | 80.11 | 80.23 | −2.87% | 4.07 M |
| 8 sep 2026 | 85.73 | 86.33 | 82.27 | 82.60 | −3.74% | 3.14 M |
| 4 sep 2026 | 83.87 | 85.95 | 83.87 | 85.81 | +1.55% | 2.69 M |
| 3 sep 2026 | 84.00 | 85.03 | 83.25 | 84.50 | +0.88% | 2.44 M |
| 2 sep 2026 | 84.48 | 85.38 | 83.70 | 83.76 | −0.97% | 2.94 M |
| 1 sep 2026 | 86.34 | 86.93 | 83.93 | 84.58 | −2.87% | 2.86 M |
| 31 ago 2026 | 87.61 | 87.96 | 86.48 | 87.08 | −0.77% | 3.12 M |
| 28 ago 2026 | 87.17 | 88.67 | 86.52 | 87.76 | +1.66% | 2.59 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.