Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne LUV.US
26.35-0.19(-0.72%)(czas lokalny: 16.08.2024 10:56)Southwest Airlines Co
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 25.79 | 26.54 | 25.78 | 26.08 | 7 686 559 | 0 |
14.08.2024 | 25.50 | 25.66 | 25.17 | 25.25 | 8 059 162 | 0 |
13.08.2024 | 25.62 | 25.75 | 25.32 | 25.57 | 9 361 261 | 0 |
12.08.2024 | 25.30 | 25.87 | 25.30 | 25.57 | 18 938 912 | 0 |
09.08.2024 | 25.20 | 25.41 | 25.02 | 25.33 | 15 926 261 | 0 |
08.08.2024 | 24.56 | 25.30 | 24.53 | 24.99 | 10 915 892 | 0 |
07.08.2024 | 24.62 | 25.04 | 24.29 | 24.75 | 8 395 616 | 0 |
06.08.2024 | 24.08 | 24.73 | 23.87 | 24.68 | 9 364 154 | 0 |
05.08.2024 | 23.79 | 24.47 | 23.58 | 24.15 | 14 013 848 | 0 |
02.08.2024 | 25.84 | 25.85 | 24.88 | 25.05 | 16 845 998 | 0 |
01.08.2024 | 27.00 | 27.15 | 26.03 | 26.36 | 12 412 286 | 0 |
31.07.2024 | 26.96 | 27.80 | 26.75 | 26.94 | 10 587 937 | 0 |
30.07.2024 | 26.32 | 27.36 | 26.18 | 27.04 | 15 551 162 | 0 |
29.07.2024 | 27.22 | 27.26 | 26.15 | 26.31 | 15 533 747 | 0 |
26.07.2024 | 28.08 | 28.13 | 27.03 | 27.23 | 13 127 214 | 0 |
25.07.2024 | 26.00 | 28.57 | 25.77 | 28.08 | 20 784 148 | 0 |
24.07.2024 | 27.17 | 27.25 | 26.48 | 26.61 | 9 800 064 | 0 |
23.07.2024 | 27.75 | 27.80 | 26.85 | 27.18 | 10 139 723 | 0 |
22.07.2024 | 26.94 | 27.73 | 26.81 | 27.66 | 6 545 030 | 0 |
19.07.2024 | 27.42 | 27.48 | 26.70 | 27.18 | 6 701 004 | 0 |
18.07.2024 | 27.96 | 28.56 | 27.33 | 27.41 | 8 190 439 | 0 |
17.07.2024 | 28.17 | 28.70 | 28.13 | 28.32 | 8 291 731 | 0 |
16.07.2024 | 27.84 | 28.83 | 27.71 | 28.71 | 9 396 176 | 0 |
15.07.2024 | 27.73 | 27.88 | 27.21 | 27.71 | 6 904 289 | 0 |
12.07.2024 | 26.93 | 27.80 | 26.90 | 27.53 | 16 345 022 | 0 |
11.07.2024 | 27.00 | 27.21 | 26.40 | 26.97 | 18 372 148 | 0 |
10.07.2024 | 27.73 | 27.84 | 27.38 | 27.63 | 12 543 993 | 0 |
09.07.2024 | 27.35 | 27.71 | 27.16 | 27.47 | 7 607 857 | 0 |
08.07.2024 | 27.06 | 27.47 | 26.98 | 27.35 | 8 127 292 | 0 |
05.07.2024 | 28.30 | 28.55 | 26.94 | 26.94 | 16 578 829 | 0 |
03.07.2024 | 28.55 | 28.80 | 28.30 | 28.58 | 8 222 093 | 0 |
02.07.2024 | 28.16 | 28.39 | 27.91 | 28.29 | 7 005 638 | 0 |
01.07.2024 | 28.64 | 28.78 | 27.73 | 28.11 | 7 914 342 | 0 |
28.06.2024 | 28.50 | 28.70 | 28.10 | 28.61 | 10 729 070 | 0 |
27.06.2024 | 28.21 | 28.52 | 27.98 | 28.47 | 14 295 176 | 0 |
26.06.2024 | 27.54 | 28.71 | 27.23 | 28.45 | 11 359 505 | 0 |
25.06.2024 | 28.57 | 28.76 | 28.35 | 28.51 | 7 059 183 | 0 |
24.06.2024 | 28.39 | 28.96 | 28.27 | 28.49 | 8 081 063 | 0 |
21.06.2024 | 28.07 | 28.55 | 27.83 | 28.36 | 9 046 792 | 0 |
20.06.2024 | 28.27 | 28.39 | 28.06 | 28.06 | 5 445 424 | 0 |
18.06.2024 | 28.66 | 28.43 | 28.43 | 28.43 | 6 029 972 | 0 |
17.06.2024 | 28.34 | 28.78 | 28.15 | 28.77 | 5 918 021 | 0 |
14.06.2024 | 28.18 | 28.44 | 27.75 | 28.38 | 9 986 177 | 0 |
13.06.2024 | 28.38 | 28.74 | 27.83 | 28.41 | 7 342 584 | 0 |
12.06.2024 | 28.26 | 28.77 | 28.08 | 28.44 | 9 470 465 | 0 |
11.06.2024 | 29.50 | 29.60 | 28.01 | 28.05 | 12 548 510 | 0 |
10.06.2024 | 29.60 | 30.35 | 29.35 | 29.70 | 34 693 284 | 0 |
07.06.2024 | 27.77 | 27.93 | 27.44 | 27.75 | 7 070 626 | 0 |
06.06.2024 | 28.50 | 28.72 | 27.78 | 27.85 | 10 693 956 | 0 |
05.06.2024 | 27.83 | 28.49 | 27.52 | 28.46 | 8 928 278 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus