Mercados españoles cerrados en 2 hrs 30 min

SkyWest, Inc. (SKYW)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
71,35-2,96 (-3,98%)
Al cierre: 04:00PM EDT
70,13 -1,22 (-1,71%)
Antes de la apertura: 07:16AM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202473,5974,4170,4771,3571,35745.900
23 abr 202471,1174,5270,2774,3174,31663.800
22 abr 202469,4671,8069,3071,3871,38457.000
19 abr 202467,8569,7567,7569,1369,13515.100
18 abr 202467,3869,2867,0168,0368,03630.400
17 abr 202467,7968,5366,0266,7366,73276.000
16 abr 202466,6266,8064,6566,6966,69349.900
15 abr 202468,0069,4766,5066,9066,90351.300
12 abr 202467,8067,9466,6167,7267,72278.200
11 abr 202467,9268,8966,7468,8968,89276.400
10 abr 202469,6970,6067,5067,6667,66351.700
09 abr 202470,5570,7168,0169,4869,48331.500
08 abr 202469,5071,1669,3270,7470,74431.500
05 abr 202468,6869,2768,6069,2269,22362.800
04 abr 202469,3869,9767,3567,9767,97305.200
03 abr 202467,7769,3367,7769,0669,06292.800
02 abr 202468,0068,4066,7168,3968,39377.400
01 abr 202469,0769,5968,4868,7468,74288.600
28 mar 202469,4970,3368,7769,0869,08353.200
27 mar 202468,7969,6868,1969,4869,48322.400
26 mar 202468,3469,6068,0568,2868,28305.300
25 mar 202466,9168,5366,5868,2968,29273.900
22 mar 202468,2968,4266,9967,1467,14301.200
21 mar 202467,3768,4766,9568,4268,42353.500
20 mar 202465,2467,4064,7467,3067,30453.600
19 mar 202465,0065,6764,3065,2465,24435.700
18 mar 202466,4067,8565,2965,5165,51661.500
15 mar 202465,8067,4665,7266,3466,344.979.400
14 mar 202467,2667,4965,3266,1366,13618.600
13 mar 202467,2868,0666,7267,6467,64454.000
12 mar 202466,1967,7665,2867,4367,43417.700
11 mar 202467,5467,6565,5366,6766,67306.500
08 mar 202468,4569,1667,2567,5967,59559.800
07 mar 202467,9368,4467,5368,2468,24340.900
06 mar 202466,6068,3466,2567,6367,63514.600
05 mar 202465,1066,6064,7466,5066,50491.500
04 mar 202464,7067,0764,3665,3365,33683.200
01 mar 202464,9065,8963,8864,7064,70440.900
29 feb 202462,0064,4161,6064,2264,22616.300
28 feb 202461,0962,5161,0961,5661,56556.200
27 feb 202461,6962,4561,1261,5661,56387.500
26 feb 202460,3061,5060,1961,0961,09476.800
23 feb 202460,9561,0259,9260,4960,49407.200
22 feb 202460,2861,4059,9261,0461,04431.500
21 feb 202460,3860,6559,0859,9659,96443.200
20 feb 202458,7761,2758,5860,7660,761.413.600
16 feb 202458,3559,6757,6259,0759,07337.700
15 feb 202459,6259,7158,3458,9258,92242.900
14 feb 202460,0060,2058,4759,2759,27322.400
13 feb 202458,7059,9957,1559,2259,22487.900
12 feb 202459,6360,7059,1359,7759,77531.600
09 feb 202459,6960,1058,7159,3259,32311.100
08 feb 202459,7260,2159,0859,6959,69504.300
07 feb 202459,6960,5158,6859,3359,33621.400
06 feb 202459,3260,1458,8759,5759,57617.500
05 feb 202459,1960,4058,6559,6259,62848.900
02 feb 202454,9659,1153,6858,5158,51955.300
01 feb 202453,5154,2152,7854,0954,09504.600
31 ene 202454,5754,9353,1353,2653,26410.300
30 ene 202454,3454,8853,8354,7554,75284.500
29 ene 202454,3554,5753,7254,5554,55203.900
26 ene 202453,0054,6353,0054,0854,08464.300
25 ene 202452,8453,8052,3552,6952,69375.500
24 ene 202451,7952,4751,4451,6651,66324.600
23 ene 202451,8052,5850,8951,0551,05279.000
22 ene 202450,0051,1049,8050,8150,81338.600
19 ene 202450,0050,0048,4249,7449,74286.800
18 ene 202449,0150,0848,6849,7549,75295.900
17 ene 202448,4349,4948,4348,8248,82237.300
16 ene 202449,1249,4248,2849,2249,22301.500
12 ene 202450,0250,1548,6449,7249,72281.800
11 ene 202450,2950,4848,6050,2850,28266.000
10 ene 202450,3750,7849,8250,2750,27201.100
09 ene 202451,0051,4050,3350,3550,35193.100
08 ene 202451,3452,1150,7351,6451,64274.500
05 ene 202450,9652,3550,9651,2151,21281.400
04 ene 202450,4652,2450,4651,4851,48341.400
03 ene 202451,0151,0149,4950,0150,01405.600
02 ene 202451,8652,4050,5851,6951,69275.600
29 dic 202352,6752,8251,8752,2052,20256.200
28 dic 202352,5553,7652,5552,8752,87282.300
27 dic 202352,0053,1351,9152,6152,61301.500
26 dic 202351,7052,2951,0551,9651,96230.300
22 dic 202350,7352,2050,7351,7051,70263.700
21 dic 202351,1351,6550,6050,8350,83211.300
20 dic 202351,2052,3250,3450,3550,35345.800
19 dic 202350,6251,8750,6051,1351,13320.700
18 dic 202349,3750,8749,0350,3450,34403.600
15 dic 202349,2349,5248,5849,3749,371.974.100
14 dic 202350,2551,0648,6549,0149,01450.000
13 dic 202348,9049,9547,3349,8849,88469.000
12 dic 202348,5049,6848,4248,9848,98519.500
11 dic 202348,8648,8647,3248,6848,68361.700
08 dic 202348,3449,2548,1549,0149,01591.200
07 dic 202348,7349,2247,5848,3948,39391.200
06 dic 202349,8150,4848,2848,3848,38332.200
05 dic 202349,0549,2047,8649,1949,19431.700
04 dic 202348,0949,9848,0949,5649,56526.300
01 dic 202347,0648,5346,7648,2048,20338.600
30 nov 202346,1447,4145,9947,2847,28295.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...