SkyWest Inc (SKYW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/06/2024	108.983	1,66%	76,80	75,885	78,38	78,0543
14/06/2024	316.280	-1,51%	76,28	74,71	77,037	76,78
13/06/2024	193.562	-1,84%	77,70	77,36	79,135	77,96
12/06/2024	191.018	4,56%	77,70	77,70	79,95	79,42
11/06/2024	170.071	-0,08%	75,42	74,58	76,42	75,96
10/06/2024	339.965	-3,27%	78,20	75,82	78,42	76,02
07/06/2024	246.009	0,33%	78,01	77,50	79,6294	78,59
06/06/2024	229.929	-3,05%	81,10	78,28	82,19	78,33
05/06/2024	295.675	2,75%	79,14	78,2167	82,185	80,79
04/06/2024	643.579	-0,98%	80,89	78,38	84,58	78,63
03/06/2024	677.772	6,35%	80,00	77,63	81,795	79,41
31/05/2024	267.594	3,28%	72,50	72,21	74,75	74,67
30/05/2024	184.160	-0,22%	70,89	71,695	73,3772	72,30
29/05/2024	218.588	0,29%	70,89	68,61	72,745	72,46
28/05/2024	212.656	-3,73%	74,00	71,85	74,9799	72,25
27/05/2024	116.798	0,00%	74,00	73,70	75,13	75,05
24/05/2024	116.798	1,47%	74,00	73,70	75,13	75,05
23/05/2024	267.520	-0,49%	74,66	72,85	74,76	73,60
22/05/2024	226.698	-2,74%	75,86	73,50	76,59	73,96
21/05/2024	173.228	0,94%	75,96	74,1795	76,38	76,04
20/05/2024	250.622	-1,23%	75,96	75,30	77,34	75,33
17/05/2024	192.712	-0,65%	77,35	76,17	78,49	76,27
16/05/2024	166.169	-0,35%	77,10	76,10	77,4572	76,77
15/05/2024	156.548	-0,10%	76,61	76,8185	78,3999	77,04
14/05/2024	136.578	1,15%	76,61	76,61	77,70	77,12
13/05/2024	182.906	-1,99%	78,00	76,11	78,8856	76,24
10/05/2024	199.490	0,31%	78,00	77,26	79,56	77,79
09/05/2024	106.142	0,64%	76,86	76,50	77,92	77,55
08/05/2024	157.011	0,63%	76,77	76,565	77,68	77,06
07/05/2024	137.800	-0,53%	76,46	75,83	77,56	76,58
06/05/2024	179.358	2,20%	73,96	75,5903	77,0795	76,99
03/05/2024	225.173	0,47%	73,96	75,01	76,72	75,33
02/05/2024	220.646	2,33%	73,96	73,55	75,33	74,98
01/05/2024	157.848	0,33%	75,17	72,61	74,85	73,27
30/04/2024	265.941	-2,61%	75,17	72,87	75,38	73,03
29/04/2024	229.134	1,81%	74,95	71,82	75,05	74,99
26/04/2024	559.070	0,71%	74,95	72,02	79,21	73,66
25/04/2024	391.010	3,71%	73,59	69,53	73,29	74,00
24/04/2024	509.714	-3,98%	73,59	70,47	74,37	71,35
23/04/2024	520.461	4,11%	71,11	70,2677	74,50	74,31
22/04/2024	270.828	3,26%	69,46	69,30	71,80	71,38
19/04/2024	361.527	1,62%	67,85	67,75	69,74	69,13
18/04/2024	347.709	1,95%	67,38	67,005	69,275	68,03
17/04/2024	145.821	0,06%	67,79	66,015	68,53	66,73
16/04/2024	216.734	-0,31%	67,80	65,01	66,79	66,69
15/04/2024	224.116	-1,21%	67,80	66,5336	69,475	66,90
12/04/2024	151.334	-1,70%	67,80	66,61	67,935	67,72
11/04/2024	148.395	1,82%	67,92	66,74	68,89	68,89
10/04/2024	249.871	-2,62%	69,38	67,50	70,60	67,66
09/04/2024	175.919	-1,78%	69,38	68,01	70,705	69,48
08/04/2024	312.815	2,20%	69,38	69,50	71,155	70,74
05/04/2024	227.716	1,84%	69,38	68,62	69,27	69,22
04/04/2024	172.270	-1,58%	69,38	67,35	69,97	67,97
03/04/2024	226.230	0,98%	68,00	68,26	69,3299	69,06
02/04/2024	192.350	-0,51%	68,00	66,72	68,38	68,39
01/04/2024	169.329	-0,49%	69,49	68,48	69,59	68,74
28/03/2024	246.142	-0,58%	69,49	68,77	70,20	69,08
27/03/2024	220.489	1,76%	66,91	68,185	69,68	69,48
26/03/2024	189.649	-0,02%	66,91	68,07	69,60	68,28
25/03/2024	146.896	1,71%	66,91	66,61	68,53	68,29
22/03/2024	207.511	-1,87%	68,29	66,985	68,42	67,14
21/03/2024	251.427	1,66%	67,37	66,95	68,46	68,42
20/03/2024	230.284	3,16%	65,00	64,735	67,40	67,30
19/03/2024	254.346	-0,41%	65,00	64,30	65,665	65,24
18/03/2024	314.271	-1,25%	66,40	65,29	67,85	65,51
15/03/2024	2.519.321	0,32%	65,80	65,80	67,45	66,34
14/03/2024	434.529	-2,23%	67,26	65,34	67,49	66,13
13/03/2024	247.071	0,31%	67,28	66,72	68,06	67,64
12/03/2024	269.711	1,14%	66,19	66,19	67,755	67,43
11/03/2024	223.023	-1,36%	67,54	65,5301	67,54	66,67
08/03/2024	354.314	-0,95%	68,45	67,44	69,07	67,59
07/03/2024	191.910	0,90%	66,60	67,53	68,42	68,24
06/03/2024	330.632	1,70%	66,60	66,25	68,34	67,63
05/03/2024	292.145	1,79%	65,10	64,74	66,60	66,50
04/03/2024	392.193	0,97%	64,70	64,3616	67,07	65,33
01/03/2024	275.949	0,75%	64,90	63,88	65,885	64,70
29/02/2024	417.788	4,22%	62,00	61,625	64,39	64,16
28/02/2024	246.243	0,00%	61,09	61,09	62,50	61,56
27/02/2024	275.528	0,77%	60,30	61,12	62,445	61,56
26/02/2024	294.851	0,99%	60,28	60,19	61,50	61,09
23/02/2024	229.515	-0,90%	60,28	60,1401	61,02	60,49
22/02/2024	206.043	1,80%	60,28	59,92	61,40	61,04
21/02/2024	281.331	-1,32%	58,77	59,08	61,26	59,96
20/02/2024	767.946	2,86%	58,77	58,77	61,26	60,76
19/02/2024	150.058	0,00%	58,35	57,695	59,595	59,07
16/02/2024	150.058	-0,34%	58,35	57,695	59,595	59,07
15/02/2024	176.981	-0,59%	59,62	58,3426	60,1989	58,92
14/02/2024	193.364	0,08%	60,00	58,47	60,1989	59,27
13/02/2024	231.988	-0,92%	58,70	57,52	59,99	59,22
12/02/2024	279.486	0,76%	59,72	59,13	60,70	59,77
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