SkyWest Inc (SKYW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	220.987	-0,62%	59,72	58,795	59,81	59,32
08/02/2024	365.768	0,61%	59,72	59,08	60,205	59,69
07/02/2024	375.454	-0,40%	59,69	58,675	60,44	59,33
06/02/2024	450.643	-0,08%	59,32	58,89	60,14	59,57
05/02/2024	524.287	1,90%	59,19	58,65	60,40	59,62
02/02/2024	590.774	8,17%	54,96	53,68	59,11	58,51
01/02/2024	348.809	1,56%	54,57	52,7796	54,21	54,09
31/01/2024	285.266	-2,72%	54,57	53,135	54,90	53,26
30/01/2024	168.393	0,37%	53,99	53,99	54,88	54,75
29/01/2024	148.662	0,87%	54,35	53,715	54,57	54,55
26/01/2024	319.154	2,64%	53,00	53,00	54,63	54,08
25/01/2024	147.835	1,99%	52,84	52,35	53,80	52,69
24/01/2024	204.816	1,20%	51,79	51,435	52,465	51,66
23/01/2024	144.108	0,47%	51,80	50,885	52,58	51,05
22/01/2024	138.065	2,15%	49,01	49,8044	51,10	50,81
19/01/2024	207.186	-0,02%	49,01	48,42	49,912	49,74
18/01/2024	177.113	1,91%	49,01	48,88	50,08	49,75
17/01/2024	130.488	-0,81%	48,43	48,43	49,49	48,82
16/01/2024	223.588	-1,01%	49,12	48,28	49,415	49,22
15/01/2024	168.341	-1,11%	50,02	48,64	50,145	49,72
12/01/2024	168.341	-1,11%	50,02	48,64	50,145	49,72
11/01/2024	194.965	0,02%	50,29	48,60	50,44	50,28
10/01/2024	153.492	-0,16%	51,00	49,82	50,49	50,27
09/01/2024	141.914	-2,50%	51,00	50,33	51,40	50,35
08/01/2024	204.840	0,84%	51,34	50,73	52,105	51,64
05/01/2024	135.497	-0,52%	50,96	50,96	52,3499	51,21
04/01/2024	239.795	2,94%	50,46	49,53	52,24	51,48
03/01/2024	257.360	-3,25%	51,86	49,53	50,875	50,01
02/01/2024	182.548	-0,98%	51,86	50,5763	52,40	51,69
29/12/2023	164.964	-1,27%	52,67	51,87	52,82	52,20
28/12/2023	152.075	0,49%	52,55	52,55	53,76	52,87
27/12/2023	163.797	1,25%	51,70	51,91	53,13	52,61
26/12/2023	169.394	0,50%	51,70	51,05	52,28	51,96
22/12/2023	145.202	1,71%	50,73	50,73	52,20	51,70
21/12/2023	149.783	0,95%	51,13	50,60	51,648	50,83
20/12/2023	270.174	-1,53%	51,20	50,34	52,32	50,35
19/12/2023	231.236	1,57%	49,37	50,60	51,87	51,13
18/12/2023	188.992	1,97%	49,37	49,03	50,87	50,34
15/12/2023	731.888	0,74%	50,25	48,58	49,5199	49,37
14/12/2023	219.017	-1,74%	50,25	48,65	51,06	49,01
13/12/2023	207.121	1,84%	48,90	47,33	49,915	49,88
12/12/2023	392.169	0,62%	48,50	48,55	49,675	48,98
11/12/2023	259.756	-0,67%	48,34	47,32	48,80	48,68
08/12/2023	183.885	1,28%	48,34	48,15	49,245	49,01
07/12/2023	307.651	0,02%	48,73	47,58	49,22	48,39
06/12/2023	244.836	-1,65%	49,81	48,28	50,48	48,38
05/12/2023	278.260	-0,75%	48,09	47,86	49,19	49,19
04/12/2023	344.243	2,82%	48,09	48,09	49,97	49,56
01/12/2023	258.259	1,95%	47,06	46,76	48,53	48,20
30/11/2023	223.631	2,67%	46,14	45,988	47,39	47,28
29/11/2023	184.433	-0,13%	46,16	45,99	47,6199	46,05
28/11/2023	112.258	-0,73%	46,52	45,42	46,52	46,11
27/11/2023	168.448	0,02%	46,64	45,88	46,83	46,45
24/11/2023	74.251	1,49%	46,64	46,21	47,20	47,00
23/11/2023	183.775	-0,26%	47,27	46,14	48,25	46,38
22/11/2023	182.155	-0,41%	47,27	46,14	48,25	46,31
21/11/2023	120.545	-1,82%	47,27	46,14	47,31	46,50
20/11/2023	184.124	1,74%	46,21	46,135	47,48	47,36
17/11/2023	206.601	0,56%	46,71	46,18	47,35	46,55
16/11/2023	479.724	-0,58%	45,04	44,71	47,145	46,29
15/11/2023	574.617	2,62%	45,04	45,04	47,21	46,56
14/11/2023	323.282	5,32%	44,61	43,75	45,40	45,37
13/11/2023	220.426	0,80%	42,26	42,1501	43,7699	43,08
10/11/2023	229.867	-0,42%	42,92	41,9625	43,375	42,74
09/11/2023	210.344	-1,08%	43,71	42,36	43,85	42,92
08/11/2023	275.064	-0,98%	44,42	43,275	44,89	43,39
07/11/2023	141.542	-0,48%	43,66	43,66	44,56	43,82
06/11/2023	190.781	-1,08%	44,39	43,255	44,56	44,03
03/11/2023	232.032	1,71%	44,60	44,31	45,16	44,51
02/11/2023	322.249	3,72%	42,51	43,08	44,21	43,76
01/11/2023	230.306	0,05%	42,51	41,29	42,925	42,19
31/10/2023	355.813	-2,27%	42,96	41,20	43,075	42,17
30/10/2023	619.000	2,08%	43,00	42,90	45,305	43,15
27/10/2023	357.521	11,66%	38,50	38,50	42,68	42,2842
26/10/2023	394.038	-0,40%	37,94	37,24	38,42	37,87
25/10/2023	250.811	-0,32%	37,79	37,79	38,67	38,02
24/10/2023	253.552	1,90%	37,79	37,44	38,33	38,14
23/10/2023	221.614	0,51%	36,91	36,91	38,13	37,43
20/10/2023	307.987	-1,01%	38,16	37,04	37,99	37,24
19/10/2023	306.508	-0,63%	39,58	37,39	38,71	37,62
18/10/2023	256.699	-6,10%	39,58	37,78	39,915	37,86
17/10/2023	193.132	0,80%	40,04	40,04	40,93	40,32
16/10/2023	176.109	0,83%	40,93	39,65	40,73	40,00
13/10/2023	195.045	-3,34%	40,93	39,65	41,11	39,67
12/10/2023	186.570	-0,44%	41,66	40,31	41,755	41,04
11/10/2023	203.538	1,25%	40,71	40,38	41,8049	41,22
10/10/2023	217.033	-0,71%	40,84	40,68	41,86	40,71
09/10/2023	197.528	-1,40%	40,84	39,95	41,44	41,00
06/10/2023	221.641	0,63%	40,85	40,84	42,37	41,58
05/10/2023	166.489	-0,29%	40,29	41,10	42,11	41,32
04/10/2023	228.874	3,03%	41,06	39,45	42,11	41,44
03/10/2023	296.668	-2,47%	41,06	39,45	41,39	40,22
02/10/2023	296.763	-1,67%	41,76	41,06	41,975	41,24
29/09/2023	180.616	-2,19%	43,11	41,925	43,34	41,94
28/09/2023	278.265	1,78%	41,74	41,455	43,72	42,88
27/09/2023	157.234	1,59%	41,74	41,455	42,465	42,13
26/09/2023	227.418	-1,22%	41,96	40,91	42,46	41,47
25/09/2023	232.180	0,12%	41,65	41,65	42,54	41,98
22/09/2023	141.948	-0,57%	42,37	41,68	42,38	41,93
21/09/2023	150.522	1,57%	41,10	41,48	42,29	42,17