Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne LUV.US
28.13+0.15(+0.54%)(czas lokalny: 14.05.2024 16:00)Southwest Airlines Co
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
13.05.2024 | 27.41 | 28.34 | 27.40 | 27.98 | 9 435 976 | 0 |
10.05.2024 | 27.33 | 27.48 | 27.12 | 27.36 | 6 429 458 | 0 |
09.05.2024 | 27.10 | 27.36 | 26.88 | 27.28 | 7 526 017 | 0 |
08.05.2024 | 26.88 | 27.29 | 26.86 | 27.18 | 6 342 662 | 0 |
07.05.2024 | 27.09 | 27.33 | 26.87 | 27.00 | 7 813 314 | 0 |
06.05.2024 | 26.25 | 27.58 | 26.22 | 27.42 | 10 743 240 | 0 |
03.05.2024 | 26.43 | 26.69 | 25.95 | 26.15 | 10 795 161 | 0 |
02.05.2024 | 26.00 | 26.46 | 25.71 | 26.41 | 14 617 518 | 0 |
01.05.2024 | 25.99 | 26.20 | 25.57 | 25.67 | 12 534 465 | 0 |
30.04.2024 | 26.45 | 26.57 | 25.93 | 25.94 | 13 826 885 | 0 |
29.04.2024 | 26.41 | 26.94 | 26.33 | 26.84 | 15 687 577 | 0 |
26.04.2024 | 27.15 | 27.50 | 26.73 | 27.03 | 15 937 781 | 0 |
25.04.2024 | 26.81 | 27.48 | 26.00 | 27.26 | 36 903 044 | 0 |
24.04.2024 | 29.44 | 29.59 | 28.95 | 29.30 | 9 562 544 | 0 |
23.04.2024 | 29.22 | 29.82 | 29.05 | 29.46 | 6 986 258 | 0 |
22.04.2024 | 29.49 | 29.97 | 29.38 | 29.73 | 6 505 760 | 0 |
19.04.2024 | 29.16 | 29.66 | 29.11 | 29.38 | 6 849 844 | 0 |
18.04.2024 | 29.00 | 29.51 | 28.89 | 29.06 | 7 440 380 | 0 |
17.04.2024 | 28.51 | 29.03 | 28.41 | 28.78 | 7 944 560 | 0 |
16.04.2024 | 27.89 | 28.14 | 27.46 | 28.05 | 7 092 633 | 0 |
15.04.2024 | 27.86 | 28.19 | 27.64 | 27.84 | 6 861 749 | 0 |
12.04.2024 | 28.03 | 28.18 | 27.41 | 27.54 | 11 480 735 | 0 |
11.04.2024 | 27.85 | 28.63 | 27.76 | 28.52 | 6 339 526 | 0 |
10.04.2024 | 28.97 | 29.15 | 27.77 | 27.96 | 10 856 342 | 0 |
09.04.2024 | 28.66 | 29.06 | 28.36 | 29.05 | 7 724 559 | 0 |
08.04.2024 | 28.50 | 28.86 | 28.26 | 28.65 | 6 815 180 | 0 |
05.04.2024 | 27.84 | 28.43 | 27.80 | 28.34 | 6 634 955 | 0 |
04.04.2024 | 28.16 | 28.79 | 27.90 | 27.97 | 9 521 333 | 0 |
03.04.2024 | 28.23 | 28.28 | 27.97 | 28.03 | 7 817 852 | 0 |
02.04.2024 | 28.80 | 28.82 | 28.04 | 28.33 | 10 405 182 | 0 |
01.04.2024 | 29.31 | 29.41 | 29.10 | 29.18 | 7 012 064 | 0 |
28.03.2024 | 29.27 | 29.19 | 29.19 | 29.19 | 10 002 836 | 0 |
27.03.2024 | 28.51 | 29.30 | 28.51 | 29.27 | 9 326 554 | 0 |
26.03.2024 | 28.73 | 28.80 | 28.39 | 28.41 | 5 469 138 | 0 |
25.03.2024 | 28.42 | 28.73 | 28.25 | 28.51 | 5 689 982 | 0 |
22.03.2024 | 28.72 | 28.71 | 28.43 | 28.45 | 4 431 577 | 0 |
21.03.2024 | 28.76 | 28.93 | 28.29 | 28.68 | 9 169 746 | 0 |
20.03.2024 | 28.27 | 28.90 | 28.13 | 28.84 | 7 402 487 | 0 |
19.03.2024 | 28.02 | 28.23 | 27.91 | 28.17 | 6 287 082 | 0 |
18.03.2024 | 28.25 | 28.32 | 27.89 | 28.01 | 6 786 707 | 0 |
15.03.2024 | 28.02 | 28.37 | 27.96 | 28.35 | 11 500 142 | 0 |
14.03.2024 | 28.00 | 28.25 | 27.76 | 28.11 | 10 373 042 | 0 |
13.03.2024 | 28.73 | 28.98 | 28.14 | 28.28 | 19 757 076 | 0 |
12.03.2024 | 30.67 | 30.78 | 28.52 | 28.76 | 40 825 896 | 0 |
11.03.2024 | 34.33 | 34.33 | 33.48 | 33.78 | 5 241 217 | 0 |
08.03.2024 | 34.90 | 35.05 | 34.06 | 34.26 | 5 801 578 | 0 |
07.03.2024 | 34.61 | 34.90 | 34.51 | 34.83 | 4 058 243 | 0 |
06.03.2024 | 34.50 | 34.99 | 34.38 | 34.56 | 5 526 106 | 0 |
05.03.2024 | 33.69 | 34.48 | 33.61 | 34.41 | 4 140 811 | 0 |
04.03.2024 | 33.92 | 34.40 | 33.42 | 34.11 | 6 074 604 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus