XNAS
Datos históricos de SkyWest, Inc.
SkyWest, Inc. · SKYW
$96.51
▼ -0.02 (-0.02%)
Última operación · 11/10/2026, 21:51:57 UTC
- Variación en el periodo
- −1.66%
- Máximo
- US$117.72
- 5 de agosto de 2026
- Mínimo
- US$77.89
- 20 de mayo de 2026
- Volumen medio diario
- 0.35 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 96.16 | 96.69 | 95.30 | 96.52 | −0.22% | 181,602.038 |
| 8 oct 2026 | 95.36 | 96.83 | 95.17 | 96.73 | +0.09% | 250,926.436 |
| 7 oct 2026 | 95.93 | 97.42 | 95.90 | 96.64 | −1.10% | 296,301.019 |
| 6 oct 2026 | 97.78 | 98.62 | 96.57 | 97.71 | +1.72% | 237,200.198 |
| 5 oct 2026 | 96.50 | 97.25 | 95.55 | 96.06 | −0.38% | 322,617.32 |
| 2 oct 2026 | 99.53 | 99.53 | 96.26 | 96.43 | −1.29% | 242,378.092 |
| 1 oct 2026 | 96.81 | 98.37 | 95.25 | 97.69 | +0.79% | 270,530.868 |
| 30 sep 2026 | 99.15 | 99.51 | 96.59 | 96.92 | −2.00% | 287,029.388 |
| 29 sep 2026 | 101.61 | 102.05 | 98.81 | 98.90 | −1.81% | 313,246.569 |
| 28 sep 2026 | 100.78 | 101.64 | 99.35 | 100.72 | −1.53% | 394,427.582 |
| 25 sep 2026 | 101.88 | 102.90 | 100.24 | 102.29 | +1.59% | 296,243.774 |
| 24 sep 2026 | 98.87 | 101.00 | 97.74 | 100.69 | +1.43% | 318,728.92 |
| 23 sep 2026 | 99.96 | 100.47 | 98.75 | 99.27 | −1.91% | 228,596.567 |
| 22 sep 2026 | 102.88 | 103.91 | 100.66 | 101.20 | +1.00% | 401,074.73 |
| 21 sep 2026 | 98.12 | 100.51 | 97.34 | 100.20 | +3.97% | 302,049.585 |
| 18 sep 2026 | 95.65 | 97.03 | 95.32 | 96.38 | +0.76% | 992,755.058 |
| 17 sep 2026 | 98.03 | 98.79 | 95.43 | 95.65 | −1.52% | 504,649.326 |
| 16 sep 2026 | 96.56 | 97.47 | 95.16 | 97.13 | +1.17% | 390,811.435 |
| 15 sep 2026 | 97.28 | 97.52 | 94.99 | 96.01 | −1.10% | 361,510.841 |
| 14 sep 2026 | 94.94 | 97.37 | 94.84 | 97.08 | +0.98% | 341,016.52 |
| 11 sep 2026 | 98.00 | 98.57 | 95.59 | 96.14 | +0.38% | 372,395.249 |
| 10 sep 2026 | 95.11 | 96.71 | 94.32 | 95.78 | −0.29% | 287,681.467 |
| 9 sep 2026 | 93.67 | 96.33 | 93.67 | 96.06 | +1.14% | 211,287.828 |
| 8 sep 2026 | 97.48 | 97.57 | 94.85 | 94.98 | −4.12% | 327,748.302 |
| 4 sep 2026 | 96.37 | 99.20 | 96.32 | 99.06 | +2.93% | 249,070.831 |
| 3 sep 2026 | 95.82 | 96.66 | 94.65 | 96.24 | +1.35% | 218,567.544 |
| 2 sep 2026 | 94.74 | 95.86 | 94.31 | 94.96 | +1.74% | 279,527.381 |
| 1 sep 2026 | 94.01 | 95.24 | 93.11 | 93.34 | −1.39% | 290,350.026 |
| 31 ago 2026 | 97.71 | 97.78 | 94.41 | 94.66 | −4.26% | 383,574.224 |
| 28 ago 2026 | 99.88 | 100.01 | 98.09 | 98.87 | 0.00% | 238,754.743 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.