Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ALK.US
42.99+0.98(+2.33%)(czas lokalny: 28.03.2024 16:00)Alaska Air Group Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.03.2024 | 42.03 | 43.27 | 41.97 | 42.99 | 3 308 342 | 0 |
27.03.2024 | 40.20 | 42.24 | 40.09 | 42.01 | 2 954 124 | 0 |
26.03.2024 | 39.87 | 40.44 | 39.69 | 39.87 | 2 091 454 | 0 |
25.03.2024 | 39.40 | 39.76 | 39.16 | 39.68 | 1 555 601 | 0 |
22.03.2024 | 39.80 | 39.96 | 39.42 | 39.56 | 1 261 949 | 0 |
21.03.2024 | 39.09 | 39.88 | 38.73 | 39.76 | 2 568 261 | 0 |
20.03.2024 | 37.89 | 38.79 | 37.66 | 38.78 | 2 157 285 | 0 |
19.03.2024 | 38.12 | 38.44 | 37.74 | 37.82 | 1 827 619 | 0 |
18.03.2024 | 38.18 | 38.41 | 37.58 | 38.21 | 1 766 039 | 0 |
15.03.2024 | 38.17 | 38.59 | 37.78 | 38.18 | 2 906 277 | 0 |
14.03.2024 | 39.18 | 39.28 | 37.98 | 38.16 | 2 125 022 | 0 |
13.03.2024 | 38.42 | 39.37 | 38.09 | 39.37 | 2 960 622 | 0 |
12.03.2024 | 37.54 | 38.86 | 37.27 | 38.61 | 4 249 937 | 0 |
11.03.2024 | 36.50 | 37.43 | 36.00 | 37.36 | 2 115 809 | 0 |
08.03.2024 | 37.55 | 37.62 | 36.30 | 36.59 | 1 962 721 | 0 |
07.03.2024 | 37.01 | 37.37 | 36.65 | 37.28 | 2 558 349 | 0 |
06.03.2024 | 37.32 | 37.61 | 36.88 | 36.96 | 1 493 616 | 0 |
05.03.2024 | 36.35 | 37.28 | 36.25 | 37.21 | 1 404 488 | 0 |
04.03.2024 | 36.92 | 37.33 | 36.22 | 36.87 | 1 977 315 | 0 |
01.03.2024 | 37.34 | 37.45 | 36.78 | 37.00 | 1 945 761 | 0 |
29.02.2024 | 38.08 | 38.40 | 37.12 | 37.39 | 2 644 116 | 0 |
28.02.2024 | 37.91 | 38.54 | 37.91 | 38.08 | 1 254 984 | 0 |
27.02.2024 | 38.18 | 38.85 | 37.99 | 38.50 | 1 809 993 | 0 |
26.02.2024 | 38.68 | 38.97 | 37.62 | 37.71 | 2 362 869 | 0 |
23.02.2024 | 39.13 | 39.15 | 38.46 | 38.65 | 1 874 649 | 0 |
22.02.2024 | 39.35 | 40.49 | 39.24 | 39.38 | 2 088 725 | 0 |
21.02.2024 | 38.47 | 39.24 | 38.31 | 39.18 | 1 825 656 | 0 |
20.02.2024 | 38.13 | 39.69 | 38.07 | 38.92 | 3 538 518 | 0 |
16.02.2024 | 37.31 | 37.52 | 37.52 | 37.52 | 1 952 100 | 0 |
15.02.2024 | 37.59 | 38.03 | 37.49 | 37.75 | 1 806 021 | 0 |
14.02.2024 | 37.03 | 37.40 | 36.76 | 37.30 | 1 488 171 | 0 |
13.02.2024 | 36.47 | 37.02 | 36.13 | 36.57 | 1 805 763 | 0 |
12.02.2024 | 36.77 | 37.67 | 36.70 | 37.33 | 1 766 938 | 0 |
09.02.2024 | 36.47 | 37.25 | 36.34 | 37.19 | 2 243 168 | 0 |
08.02.2024 | 35.74 | 36.54 | 35.32 | 36.51 | 2 116 956 | 0 |
07.02.2024 | 36.01 | 36.21 | 35.54 | 35.60 | 1 889 664 | 0 |
06.02.2024 | 35.24 | 36.45 | 35.15 | 35.99 | 2 352 081 | 0 |
05.02.2024 | 35.54 | 35.82 | 35.09 | 35.28 | 1 904 125 | 0 |
02.02.2024 | 36.03 | 36.59 | 35.97 | 36.13 | 1 884 412 | 0 |
01.02.2024 | 36.11 | 36.42 | 35.31 | 36.26 | 1 612 396 | 0 |
31.01.2024 | 36.56 | 36.69 | 35.72 | 35.83 | 2 164 313 | 0 |
30.01.2024 | 36.74 | 37.24 | 36.69 | 36.69 | 1 615 232 | 0 |
29.01.2024 | 36.80 | 37.25 | 36.12 | 37.22 | 2 397 499 | 0 |
26.01.2024 | 37.13 | 37.32 | 36.64 | 36.77 | 2 687 431 | 0 |
25.01.2024 | 36.80 | 37.96 | 36.28 | 37.42 | 4 976 885 | 0 |
24.01.2024 | 36.25 | 36.39 | 35.60 | 35.82 | 2 671 747 | 0 |
23.01.2024 | 35.98 | 36.66 | 35.63 | 35.83 | 2 766 990 | 0 |
22.01.2024 | 35.27 | 35.55 | 34.77 | 34.83 | 2 044 463 | 0 |
19.01.2024 | 34.97 | 35.00 | 34.18 | 34.84 | 1 853 105 | 0 |
18.01.2024 | 33.72 | 34.97 | 33.50 | 34.96 | 2 811 452 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus