Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ALK.US
40.03-0.47(-1.16%)(czas lokalny: 17.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 38.57 | 40.65 | 38.51 | 40.50 | 2 064 262 | 0 |
15.07.2024 | 38.51 | 38.85 | 38.05 | 38.45 | 2 176 917 | 0 |
12.07.2024 | 38.00 | 38.45 | 37.61 | 38.41 | 2 290 275 | 0 |
11.07.2024 | 35.83 | 37.94 | 35.31 | 37.91 | 2 590 013 | 0 |
10.07.2024 | 37.94 | 38.01 | 36.98 | 37.07 | 2 488 756 | 0 |
09.07.2024 | 37.87 | 38.09 | 37.26 | 37.39 | 2 908 083 | 0 |
08.07.2024 | 38.62 | 38.91 | 38.13 | 38.17 | 1 392 588 | 0 |
05.07.2024 | 39.70 | 39.78 | 38.30 | 38.33 | 2 393 425 | 0 |
03.07.2024 | 40.01 | 40.29 | 39.55 | 40.29 | 980 701 | 0 |
02.07.2024 | 40.06 | 40.20 | 39.38 | 39.73 | 1 274 374 | 0 |
01.07.2024 | 40.57 | 40.62 | 39.45 | 40.09 | 1 522 429 | 0 |
28.06.2024 | 41.00 | 41.06 | 40.11 | 40.40 | 2 179 932 | 0 |
27.06.2024 | 40.47 | 41.03 | 40.47 | 40.76 | 1 547 920 | 0 |
26.06.2024 | 40.10 | 40.92 | 39.68 | 40.68 | 1 540 874 | 0 |
25.06.2024 | 41.84 | 41.86 | 40.76 | 40.82 | 1 309 511 | 0 |
24.06.2024 | 41.45 | 41.98 | 41.19 | 41.81 | 1 236 249 | 0 |
21.06.2024 | 41.33 | 41.34 | 40.73 | 41.18 | 2 201 563 | 0 |
20.06.2024 | 41.27 | 41.92 | 41.12 | 41.34 | 1 209 617 | 0 |
18.06.2024 | 41.24 | 41.51 | 41.51 | 41.51 | 1 486 961 | 0 |
17.06.2024 | 40.08 | 41.25 | 39.92 | 41.15 | 1 343 020 | 0 |
14.06.2024 | 40.33 | 40.48 | 39.21 | 40.33 | 1 966 148 | 0 |
13.06.2024 | 41.42 | 41.42 | 40.44 | 41.01 | 1 742 043 | 0 |
12.06.2024 | 40.65 | 42.03 | 40.65 | 41.51 | 1 648 299 | 0 |
11.06.2024 | 41.12 | 41.17 | 40.09 | 40.24 | 1 024 253 | 0 |
10.06.2024 | 40.46 | 41.38 | 40.01 | 41.35 | 2 328 814 | 0 |
07.06.2024 | 40.56 | 40.92 | 40.50 | 40.74 | 2 069 422 | 0 |
06.06.2024 | 41.45 | 42.02 | 40.91 | 40.98 | 1 204 667 | 0 |
05.06.2024 | 41.85 | 41.96 | 41.33 | 41.45 | 1 365 247 | 0 |
04.06.2024 | 41.65 | 42.45 | 41.56 | 41.76 | 1 622 033 | 0 |
03.06.2024 | 42.58 | 42.86 | 41.78 | 41.93 | 1 623 305 | 0 |
31.05.2024 | 41.56 | 42.10 | 41.37 | 42.02 | 1 821 110 | 0 |
30.05.2024 | 40.74 | 41.34 | 40.50 | 41.18 | 1 589 835 | 0 |
29.05.2024 | 40.61 | 41.33 | 39.20 | 40.65 | 2 838 508 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus