Premium
SkyWest Inc (SKYW)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 0.266917107409 | 101.155 | 104.255 | 100.05 | 532312 | 102.05010277 | CS |
| 4 | -14.32 | -12.3720247095 | 115.745 | 116.79 | 98.37 | 374187 | 106.1731542 | CS |
| 12 | 16.4 | 19.2884445751 | 85.025 | 117.51 | 83.87 | 350978 | 103.11758156 | CS |
| 26 | 20.425 | 25.2160493827 | 81 | 117.51 | 64.62 | 347678 | 90.05702144 | CS |
| 52 | 49.425 | 95.0480769231 | 52 | 117.51 | 48.28 | 395395 | 77.11603283 | CS |
| 156 | 61.145 | 151.799900695 | 40.28 | 117.51 | 14.76 | 503697 | 40.74471479 | CS |
| 260 | 36.005 | 55.0366860287 | 65.42 | 117.51 | 10.58 | 486624 | 39.8764986 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 103.77 | 0.44 | 0.43 | 102.38 | 104.255 | 102 | 157334 |
| 1735077840 | 103.33 | 1.16 | 1.14 | 102.17 | 103.39 | 101.64 | 82613 |
| 1734996900 | 102.17 | 0.37 | 0.36 | 101.52 | 102.6 | 100.05 | 261952 |
| 1734737700 | 101.8 | -0.58 | -0.57 | 100.51 | 103.15 | 100.4058 | 1687057 |
| 1734651300 | 102.38 | 2.98 | 3.00 | 101.07 | 102.99 | 100.31 | 419219 |
| 1734564900 | 99.4 | -3.93 | -3.80 | 103.64 | 105.3 | 98.37 | 392304 |
| 1734478500 | 103.33 | -2.09 | -1.98 | 104.8 | 105.42 | 102.64 | 309051 |
| 1734392100 | 105.42 | -1.18 | -1.11 | 106.67 | 106.67 | 102.2046 | 410381 |
| 1734132900 | 106.6 | -0.64 | -0.60 | 107.45 | 107.72 | 105.9 | 247045 |
| 1734046500 | 107.24 | -2.27 | -2.07 | 109.26 | 110.2026 | 107.07 | 263322 |
| 1733960100 | 109.51 | 2.58 | 2.41 | 108.15 | 110.43 | 107.53 | 408742 |
| 1733873700 | 106.93 | 0.73 | 0.69 | 106.82 | 108.45 | 106.22 | 380504 |
| 1733787300 | 106.2 | -3.38 | -3.08 | 109.71 | 110.5517 | 105.15 | 328344 |
| 1733528100 | 109.58 | -3.69 | -3.26 | 113.92 | 114.525 | 109.03 | 351457 |
| 1733441700 | 113.27 | -0.06 | -0.05 | 114.78 | 116.79 | 113.15 | 267182 |
| 1733355300 | 113.33 | 1.14 | 1.02 | 113.03 | 114.34 | 111.97 | 225571 |
| 1733268900 | 112.19 | -2.24 | -1.96 | 114.78 | 115.99 | 110.55 | 480209 |
| 1733182500 | 114.43 | -0.31 | -0.27 | 114.22 | 115.89 | 113.3901 | 407422 |
| 1732917840 | 114.74 | 0.78 | 0.68 | 115.81 | 115.81 | 114.18 | 162493 |
| 1732750500 | 113.96 | -1.15 | -1.00 | 115.9 | 117.51 | 112.69 | 237619 |
| 1732664100 | 115.11 | 0.92 | 0.81 | 113.84 | 115.83 | 113.84 | 309500 |
| 1732577700 | 114.19 | 2.29 | 2.05 | 112.87 | 116.065 | 112.87 | 425739 |
| 1732318500 | 111.9 | 2.34 | 2.14 | 109.58 | 112.19 | 109.38 | 255862 |
| 1732232100 | 109.56 | 0.58 | 0.53 | 109.86 | 110.73 | 108.86 | 236454 |
| 1732145700 | 108.98 | -0.91 | -0.83 | 109.34 | 110.13 | 107.3 | 215893 |
| 1732059300 | 109.89 | 0.39 | 0.36 | 107.36 | 110.41 | 106.01 | 257987 |
| 1731972900 | 109.5 | -1.83 | -1.64 | 111.69 | 112.19 | 109.2601 | 261597 |
| 1731713700 | 111.33 | 0.52 | 0.47 | 111.19 | 112.86 | 109.59 | 316723 |
| 1731627300 | 110.81 | -1.16 | -1.04 | 112.57 | 113.36 | 110.06 | 302505 |
| 1731540900 | 111.97 | -0.3 | -0.27 | 113.45 | 114.475 | 111.73 | 273702 |
| 1731454500 | 112.27 | -1.89 | -1.66 | 113.97 | 115.4366 | 111.2 | 423757 |
| 1731368100 | 114.16 | 1.26 | 1.12 | 114.15 | 116.47 | 113.77 | 377798 |
| 1731108900 | 112.9 | 1.33 | 1.19 | 110.68 | 113.2715 | 110.5 | 413989 |
| 1731022500 | 111.57 | -0.85 | -0.76 | 112.01 | 115.0346 | 110.97 | 414478 |
| 1730936100 | 112.42 | 8.19 | 7.86 | 110.98 | 112.88 | 109.32 | 624208 |
| 1730849700 | 104.23 | 4.99 | 5.03 | 100.44 | 105.99 | 100.44 | 502302 |
| 1730763300 | 99.24 | -2.09 | -2.06 | 100.55 | 101.27 | 98.0001 | 513522 |
| 1730500500 | 101.33 | 6.13 | 6.44 | 99.43 | 103.4899 | 97 | 691271 |
| 1730414100 | 95.2 | -1.33 | -1.38 | 96 | 97.99 | 95.09 | 579348 |
| 1730327700 | 96.53 | 0.61 | 0.64 | 95.21 | 97.66 | 95.21 | 379721 |
| 1730241300 | 95.92 | 1.1 | 1.16 | 94.3 | 96.7 | 93.745 | 387779 |
| 1730154900 | 94.82 | 0.81 | 0.86 | 95.29 | 96.17 | 94.76 | 232956 |
| 1729895700 | 94.01 | 1.2 | 1.29 | 93.3 | 94.495 | 92.93 | 294137 |
| 1729809300 | 92.81 | -0.51 | -0.55 | 93.53 | 94 | 92.27 | 334448 |
| 1729722900 | 93.32 | -1.49 | -1.57 | 93.92 | 94.56 | 92.64 | 314669 |
| 1729636500 | 94.81 | -0.77 | -0.81 | 95.33 | 95.8368 | 94.75 | 198213 |
| 1729550100 | 95.58 | -0.21 | -0.22 | 95.03 | 96.19 | 94.87 | 229318 |
| 1729290900 | 95.79 | 1.16 | 1.23 | 94.7 | 96.4662 | 93.405 | 241876 |
| 1729204500 | 94.63 | -1.49 | -1.55 | 96.22 | 96.65 | 94.48 | 463121 |
| 1729118100 | 96.12 | 3.52 | 3.80 | 93 | 96.82 | 93 | 369272 |
| 1729031700 | 92.6 | -0.14 | -0.15 | 93.25 | 93.8951 | 92.06 | 329848 |
| 1728945300 | 92.74 | 1.42 | 1.55 | 91.96 | 93.01 | 91.19 | 311892 |
| 1728686100 | 91.32 | 2.64 | 2.98 | 88.68 | 91.49 | 88.68 | 272020 |
| 1728599700 | 88.68 | 1.33 | 1.52 | 86.24 | 88.73 | 86 | 308909 |
| 1728513300 | 87.35 | 0.78 | 0.90 | 87.16 | 88.89 | 86.74 | 299145 |
| 1728426900 | 86.57 | 0.99 | 1.16 | 86.61 | 87.8 | 86.1 | 307640 |
| 1728340500 | 85.58 | 0.41 | 0.48 | 85.02 | 86.2482 | 84.51 | 235754 |
| 1728081300 | 85.17 | 1.66 | 1.99 | 84.17 | 86 | 83.87 | 338961 |
| 1727994900 | 83.51 | -1.22 | -1.44 | 84.39 | 85.31 | 82.81 | 160200 |
| 1727908500 | 84.73 | 0.75 | 0.89 | 83.41 | 85.13 | 83 | 217428 |
| 1727822100 | 83.98 | -1.04 | -1.22 | 84.62 | 84.99 | 82.9906 | 221515 |
| 1727735700 | 85.02 | 0.74 | 0.88 | 83.82 | 85.3 | 83.56 | 287550 |
| 1727476500 | 84.28 | 0.38 | 0.45 | 84.07 | 85.23 | 82.6401 | 320348 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
