Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ALK.US
40.65-1.09(-2.61%)(czas lokalny: 29.05.2024 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 |
---|---|---|---|---|---|---|
28.05.2024 | 42.53 | 42.60 | 41.52 | 41.74 | 1 311 713 | 0 |
24.05.2024 | 42.62 | 42.70 | 42.70 | 42.70 | 1 018 356 | 0 |
23.05.2024 | 43.82 | 43.82 | 41.94 | 42.35 | 1 542 810 | 0 |
22.05.2024 | 43.71 | 44.27 | 43.37 | 43.60 | 1 111 514 | 0 |
21.05.2024 | 43.75 | 44.01 | 43.59 | 43.75 | 1 208 162 | 0 |
20.05.2024 | 43.22 | 44.13 | 43.24 | 43.89 | 1 356 088 | 0 |
17.05.2024 | 43.68 | 44.18 | 43.20 | 43.29 | 1 655 746 | 0 |
16.05.2024 | 43.60 | 43.74 | 43.02 | 43.28 | 1 166 385 | 0 |
15.05.2024 | 43.91 | 44.04 | 43.29 | 43.48 | 1 151 998 | 0 |
14.05.2024 | 44.00 | 44.42 | 43.59 | 43.78 | 1 208 316 | 0 |
13.05.2024 | 43.77 | 44.74 | 43.79 | 43.87 | 1 764 208 | 0 |
10.05.2024 | 44.00 | 44.22 | 43.31 | 43.76 | 1 176 620 | 0 |
09.05.2024 | 43.15 | 43.88 | 42.76 | 43.86 | 1 788 067 | 0 |
08.05.2024 | 42.95 | 43.47 | 42.79 | 43.29 | 1 166 559 | 0 |
07.05.2024 | 43.55 | 43.87 | 43.04 | 43.17 | 1 352 184 | 0 |
06.05.2024 | 43.05 | 44.30 | 42.63 | 43.85 | 1 451 717 | 0 |
03.05.2024 | 43.00 | 43.20 | 42.61 | 42.68 | 1 858 471 | 0 |
02.05.2024 | 42.90 | 42.90 | 42.20 | 42.70 | 1 992 241 | 0 |
01.05.2024 | 42.99 | 43.11 | 42.11 | 42.18 | 1 674 896 | 0 |
30.04.2024 | 43.70 | 44.15 | 42.98 | 43.02 | 1 646 012 | 0 |
29.04.2024 | 43.86 | 44.44 | 43.80 | 44.09 | 1 609 340 | 0 |
26.04.2024 | 44.67 | 44.74 | 43.41 | 43.96 | 2 032 383 | 0 |
25.04.2024 | 43.70 | 44.80 | 42.96 | 44.55 | 2 788 015 | 0 |
24.04.2024 | 44.88 | 45.02 | 43.91 | 44.23 | 1 955 840 | 0 |
23.04.2024 | 44.68 | 46.12 | 44.60 | 45.08 | 2 104 965 | 0 |
22.04.2024 | 45.27 | 46.15 | 45.07 | 45.53 | 2 606 652 | 0 |
19.04.2024 | 44.77 | 45.75 | 44.64 | 45.01 | 3 072 689 | 0 |
18.04.2024 | 44.12 | 45.76 | 43.24 | 44.44 | 5 578 102 | 0 |
17.04.2024 | 41.82 | 42.95 | 41.30 | 42.72 | 4 505 767 | 0 |
16.04.2024 | 40.79 | 41.24 | 40.06 | 40.80 | 1 912 574 | 0 |
15.04.2024 | 41.69 | 42.02 | 40.67 | 40.98 | 1 806 023 | 0 |
12.04.2024 | 41.91 | 42.02 | 41.05 | 41.30 | 1 856 722 | 0 |
11.04.2024 | 42.10 | 42.72 | 41.77 | 42.67 | 1 826 769 | 0 |
10.04.2024 | 42.63 | 43.27 | 41.55 | 41.96 | 2 312 755 | 0 |
09.04.2024 | 42.86 | 43.18 | 42.40 | 43.01 | 1 812 597 | 0 |
08.04.2024 | 42.72 | 43.54 | 42.50 | 42.58 | 2 096 912 | 0 |
05.04.2024 | 41.69 | 42.64 | 41.44 | 42.48 | 2 762 187 | 0 |
04.04.2024 | 42.13 | 44.29 | 41.63 | 41.76 | 3 714 252 | 0 |
03.04.2024 | 42.00 | 42.19 | 41.42 | 41.88 | 1 847 614 | 0 |
02.04.2024 | 42.25 | 42.27 | 41.54 | 42.06 | 2 037 997 | 0 |
01.04.2024 | 43.40 | 43.96 | 43.01 | 43.07 | 3 199 106 | 0 |
28.03.2024 | 42.03 | 42.99 | 42.99 | 42.99 | 3 311 004 | 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 |
Biznesradar bez reklam? Sprawdź BR Plus