Dati storici SkyWest - SKYW

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	116,31	117,73	105,975	111,89	396.613	-6,04	-5,19%
1 Mese	110,80	135,5699	105,975	115,73	433.398	-0,53	-0,48%
3 Mesi	109,58	135,5699	98,37	110,44	372.409	0,69	0,63%
6 Mesi	73,48	135,5699	72,06	99,20	351.863	36,79	50,07%
1 Anno	60,00	135,5699	57,62	84,32	397.611	50,27	83,78%
3 Anni	32,06	135,5699	14,76	43,30	500.769	78,21	243,95%
5 Anni	58,47	135,5699	10,58	41,04	490.608	51,80	88,59%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
15 Feb 2025	110,27	1,48	1,36%	108,89	110,32	108,15	232.808
14 Feb 2025	108,79	-2,03	-1,83%	110,57	112,8214	105,975	431.133
13 Feb 2025	110,82	0,66	0,60%	108,2748	111,95	108,2748	344.434
12 Feb 2025	110,16	-3,16	-2,79%	112,23	113,36	109,46	314.912
11 Feb 2025	113,32	-3,44	-2,95%	116,81	116,81	111,335	576.729
08 Feb 2025	116,76	0,59	0,51%	116,78	117,73	115,70	285.881
07 Feb 2025	116,17	-2,13	-1,80%	119,00	119,77	114,85	371.010
06 Feb 2025	118,30	-0,66	-0,55%	118,96	119,96	117,1313	554.344
05 Feb 2025	118,96	0,77	0,65%	121,11	121,5533	118,16	363.656
04 Feb 2025	118,19	-2,73	-2,26%	116,51	120,67	113,15	565.315
01 Feb 2025	120,92	4,16	3,56%	122,00	135,5699	120,02	1.206.088
31 Gen 2025	116,76	0,93	0,80%	115,64	117,51	112,00	493.280
30 Gen 2025	115,83	1,13	0,99%	114,97	119,36	114,71	481.607
29 Gen 2025	114,70	1,19	1,05%	112,49	115,29	110,22	263.353
28 Gen 2025	113,51	-0,60	-0,53%	112,50	114,40	111,125	346.426
25 Gen 2025	114,11	-1,95	-1,68%	113,42	114,7312	111,4961	211.643
24 Gen 2025	116,06	0,00	0,00%	116,06	116,06	116,06	0
23 Gen 2025	116,06	1,26	1,10%	116,53	117,068	114,1148	396.537
22 Gen 2025	114,80	5,51	5,04%	111,45	114,905	111,45	300.851
18 Gen 2025	109,29	0,32	0,29%	110,80	110,80	109,07	260.488
17 Gen 2025	108,97	-0,93	-0,85%	110,04	110,2875	108,635	400.816