Italia markets closed

SkyWest, Inc. (SKYW)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
77,06+0,48 (+0,63%)
Alla chiusura: 04:00PM EDT
77,06 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202476,7777,6876,5777,0677,06230.862
07 mag 202476,4077,5675,8376,5876,58253.900
06 mag 202475,8177,0875,5976,9976,99264.200
03 mag 202476,0076,7275,0175,3375,33317.300
02 mag 202473,9675,3373,4974,9874,98362.900
01 mag 202473,1874,9772,6173,2773,27303.300
30 apr 202475,1775,4672,8773,0373,03493.500
29 apr 202473,4275,1071,7974,9974,99378.300
26 apr 202474,9579,2172,0273,6673,66834.100
25 apr 202470,3873,2969,4873,1473,14584.200
24 apr 202473,5974,4170,4771,3571,35745.900
23 apr 202471,1174,5270,2774,3174,31663.800
22 apr 202469,4671,8069,3071,3871,38457.000
19 apr 202467,8569,7567,7569,1369,13515.100
18 apr 202467,3869,2867,0168,0368,03630.400
17 apr 202467,7968,5366,0266,7366,73276.000
16 apr 202466,6266,8064,6566,6966,69349.900
15 apr 202468,0069,4766,5066,9066,90351.300
12 apr 202467,8067,9466,6167,7267,72278.200
11 apr 202467,9268,8966,7468,8968,89276.400
10 apr 202469,6970,6067,5067,6667,66351.700
09 apr 202470,5570,7168,0169,4869,48331.500
08 apr 202469,5071,1669,3270,7470,74431.500
05 apr 202468,6869,2768,6069,2269,22362.800
04 apr 202469,3869,9767,3567,9767,97305.200
03 apr 202467,7769,3367,7769,0669,06292.800
02 apr 202468,0068,4066,7168,3968,39377.400
01 apr 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 gen 202454,5754,9353,1353,2653,26410.300
30 gen 202454,3454,8853,8354,7554,75284.500
29 gen 202454,3554,5753,7254,5554,55203.900
26 gen 202453,0054,6353,0054,0854,08464.300
25 gen 202452,8453,8052,3552,6952,69375.500
24 gen 202451,7952,4751,4451,6651,66324.600
23 gen 202451,8052,5850,8951,0551,05279.000
22 gen 202450,0051,1049,8050,8150,81338.600
19 gen 202450,0050,0048,4249,7449,74286.800
18 gen 202449,0150,0848,6849,7549,75295.900
17 gen 202448,4349,4948,4348,8248,82237.300
16 gen 202449,1249,4248,2849,2249,22301.500
12 gen 202450,0250,1548,6449,7249,72281.800
11 gen 202450,2950,4848,6050,2850,28266.000
10 gen 202450,3750,7849,8250,2750,27201.100
09 gen 202451,0051,4050,3350,3550,35193.100
08 gen 202451,3452,1150,7351,6451,64274.500
05 gen 202450,9652,3550,9651,2151,21281.400
04 gen 202450,4652,2450,4651,4851,48341.400
03 gen 202451,0151,0149,4950,0150,01405.600
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...