Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne LUV.US
27.03-0.23(-0.84%)(czas lokalny: 26.04.2024 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 |
---|---|---|---|---|---|---|
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 |
01.03.2024 | 34.24 | 34.36 | 33.64 | 33.96 | 6 369 614 | 0 |
29.02.2024 | 34.62 | 34.84 | 34.22 | 34.27 | 5 206 848 | 0 |
28.02.2024 | 34.20 | 34.55 | 34.16 | 34.47 | 3 573 213 | 0 |
27.02.2024 | 34.44 | 34.59 | 34.20 | 34.52 | 4 820 108 | 0 |
26.02.2024 | 33.79 | 34.57 | 33.80 | 34.15 | 7 312 916 | 0 |
23.02.2024 | 34.35 | 34.41 | 33.68 | 33.78 | 5 473 212 | 0 |
22.02.2024 | 34.77 | 35.18 | 34.20 | 34.24 | 8 325 692 | 0 |
21.02.2024 | 33.71 | 34.56 | 33.61 | 34.54 | 7 126 973 | 0 |
20.02.2024 | 34.31 | 35.06 | 33.81 | 33.86 | 8 752 968 | 0 |
16.02.2024 | 33.94 | 33.93 | 33.93 | 33.93 | 7 230 569 | 0 |
15.02.2024 | 33.98 | 34.72 | 33.86 | 34.21 | 7 713 392 | 0 |
14.02.2024 | 32.84 | 33.94 | 32.62 | 33.75 | 9 535 990 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus