Premium
SkyWest Inc (SKYW)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.57 | 7.55598659848 | 113.42 | 122.49 | 110.22 | 325757 | 114.70544854 | CS |
| 4 | 21.71 | 21.6493817312 | 100.28 | 122.49 | 99.65 | 326102 | 110.54978515 | CS |
| 12 | 9.98 | 8.90991875725 | 112.01 | 122.49 | 98.37 | 335345 | 108.87572855 | CS |
| 26 | 42.8 | 54.0472281854 | 79.19 | 122.49 | 64.61 | 340702 | 94.51869298 | CS |
| 52 | 67.65 | 124.493927126 | 54.34 | 122.49 | 52.7796 | 399778 | 80.96216137 | CS |
| 156 | 85.44 | 233.761969904 | 36.55 | 122.49 | 14.76 | 504802 | 42.0082122 | CS |
| 260 | 61.87 | 102.910844977 | 60.12 | 122.49 | 10.58 | 489695 | 40.48264359 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 116.76 | 0.93 | 0.80 | 115.64 | 117.51 | 112 | 493280 |
| 1738193700 | 115.83 | 1.13 | 0.99 | 114.97 | 119.36 | 114.71 | 481607 |
| 1738107300 | 114.7 | 1.19 | 1.05 | 112.49 | 115.29 | 110.22 | 263353 |
| 1738020900 | 113.51 | -0.6 | -0.53 | 112.5 | 114.4 | 111.125 | 346426 |
| 1737761700 | 114.11 | -1.95 | -1.68 | 113.42 | 114.7312 | 111.4961 | 211643 |
| 1737675300 | 116.06 | 0 | 0.00 | 116.06 | 116.06 | 116.06 | 0 |
| 1737588900 | 116.06 | 1.26 | 1.10 | 116.53 | 117.068 | 114.1148 | 396537 |
| 1737502500 | 114.8 | 5.51 | 5.04 | 111.45 | 114.905 | 111.45 | 300851 |
| 1737156900 | 109.29 | 0.32 | 0.29 | 110.8 | 110.8 | 109.07 | 260488 |
| 1737070500 | 108.97 | -0.93 | -0.85 | 110.04 | 110.2875 | 108.635 | 400816 |
| 1736984100 | 109.9 | 0.9 | 0.83 | 110.5 | 111.485 | 109.05 | 198976 |
| 1736897700 | 109 | 2.48 | 2.33 | 107.2 | 110.09 | 106.95 | 320083 |
| 1736811300 | 106.52 | -4.56 | -4.11 | 108.83 | 108.99 | 103.7736 | 344207 |
| 1736552100 | 111.08 | 0.04 | 0.04 | 111.14 | 113.04 | 109.36 | 322384 |
| 1736379300 | 111.04 | 3.2 | 2.97 | 106.7 | 111.09 | 105.6 | 405117 |
| 1736292900 | 107.84 | 0.33 | 0.31 | 107.9422 | 108.94 | 104.06 | 388603 |
| 1736206500 | 107.51 | 3.78 | 3.64 | 105 | 107.53 | 104.73 | 355796 |
| 1735947300 | 103.73 | 2.65 | 2.62 | 101.26 | 103.73 | 99.65 | 284508 |
| 1735860900 | 101.08 | 0.95 | 0.95 | 100.16 | 102.07 | 99.86 | 225623 |
| 1735688100 | 100.13 | -0.62 | -0.62 | 100.93 | 102.22 | 99.89 | 286619 |
| 1735601700 | 100.75 | -0.51 | -0.50 | 100.34 | 101.68 | 98.87 | 245232 |
| 1735342500 | 101.26 | -2.51 | -2.42 | 102.4301 | 102.87 | 100.62 | 141817 |
| 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 | 259960 |
| 1734737700 | 101.8 | -0.58 | -0.57 | 101.155 | 103.15 | 100.8401 | 1629342 |
| 1734651300 | 102.38 | 2.98 | 3.00 | 101.3514 | 102.99 | 100.31 | 411012 |
| 1734564900 | 99.4 | -3.93 | -3.80 | 103.64 | 105.3 | 98.37 | 391001 |
| 1734478500 | 103.33 | -2.09 | -1.98 | 104.8 | 105.42 | 102.64 | 304096 |
| 1734392100 | 105.42 | -1.18 | -1.11 | 106.67 | 106.67 | 102.2046 | 409380 |
| 1734132900 | 106.6 | -0.64 | -0.60 | 107.01 | 107.69 | 105.9 | 243852 |
| 1734046500 | 107.24 | -2.27 | -2.07 | 109.26 | 110.2026 | 107.07 | 261501 |
| 1733960100 | 109.51 | 2.58 | 2.41 | 108.375 | 110.43 | 107.75 | 404171 |
| 1733873700 | 106.93 | 0.73 | 0.69 | 107.57 | 108.45 | 106.22 | 375014 |
| 1733787300 | 106.2 | -3.38 | -3.08 | 110.06 | 110.06 | 105.15 | 317438 |
| 1733528100 | 109.58 | -3.69 | -3.26 | 114.525 | 114.525 | 109.03 | 347996 |
| 1733441700 | 113.27 | -0.06 | -0.05 | 114.78 | 116.79 | 113.15 | 255925 |
| 1733355300 | 113.33 | 1.14 | 1.02 | 113.68 | 114.34 | 111.97 | 222219 |
| 1733268900 | 112.19 | -2.24 | -1.96 | 114.99 | 115.99 | 110.55 | 475808 |
| 1733182500 | 114.43 | -0.31 | -0.27 | 114.825 | 115.89 | 113.3901 | 403116 |
| 1732917840 | 114.74 | 0.78 | 0.68 | 115.745 | 115.76 | 114.18 | 157776 |
| 1732750500 | 113.96 | -1.15 | -1.00 | 115.9 | 117.51 | 112.69 | 234459 |
| 1732664100 | 115.11 | 0.92 | 0.81 | 113.85 | 115.83 | 113.85 | 302046 |
| 1732577700 | 114.19 | 2.29 | 2.05 | 114.285 | 116.065 | 113.21 | 403298 |
| 1732318500 | 111.9 | 2.34 | 2.14 | 109.58 | 112.19 | 109.38 | 252091 |
| 1732232100 | 109.56 | 0.58 | 0.53 | 109.86 | 110.73 | 108.86 | 234869 |
| 1732145700 | 108.98 | -0.91 | -0.83 | 109.2 | 110.13 | 107.3 | 212244 |
| 1732059300 | 109.89 | 0.39 | 0.36 | 108.2772 | 110.41 | 106.5342 | 234454 |
| 1731972900 | 109.5 | -1.83 | -1.64 | 111.55 | 111.55 | 109.2601 | 257436 |
| 1731713700 | 111.33 | 0.52 | 0.47 | 112.86 | 112.86 | 109.59 | 303827 |
| 1731627300 | 110.81 | -1.16 | -1.04 | 113.14 | 113.36 | 110.06 | 295887 |
| 1731540900 | 111.97 | -0.3 | -0.27 | 113.45 | 114.475 | 111.73 | 269160 |
| 1731454500 | 112.27 | -1.89 | -1.66 | 113.97 | 115.4366 | 111.2 | 423064 |
| 1731368100 | 114.16 | 1.26 | 1.12 | 114.15 | 116.47 | 113.77 | 375544 |
| 1731108900 | 112.9 | 1.33 | 1.19 | 110.68 | 113.2715 | 110.5 | 413559 |
| 1731022500 | 111.57 | -0.85 | -0.76 | 111.495 | 115.0346 | 110.99 | 408290 |
| 1730936100 | 112.42 | 8.19 | 7.86 | 112.1395 | 113.27 | 109.32 | 623477 |
| 1730849700 | 104.23 | 4.99 | 5.03 | 101.88 | 105.99 | 101.51 | 439290 |
| 1730763300 | 99.24 | -2.09 | -2.06 | 100.55 | 101.27 | 98.0001 | 508751 |
| 1730500500 | 101.33 | 6.13 | 6.44 | 99.43 | 103.4899 | 97 | 689634 |
| 1730414100 | 95.2 | -1.33 | -1.38 | 96 | 97.99 | 95.09 | 575326 |
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
