Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.403,90 +1.904,63 (+3,31%)
Southwest Airlines Co. (0L8F.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 07:14PM BST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 26,47 | 26,61 | 26,16 | 26,16 | 26,16 | 619 |
| 02 may 2024 | 26,00 | 26,17 | 25,73 | 26,17 | 26,17 | 1118 |
| 01 may 2024 | 25,96 | 26,15 | 25,59 | 25,63 | 25,63 | 4297 |
| 30 abr 2024 | 26,50 | 26,56 | 26,20 | 26,36 | 26,36 | 8284 |
| 29 abr 2024 | 26,79 | 27,03 | 26,35 | 26,78 | 26,78 | 123.097 |
| 26 abr 2024 | 27,15 | 27,44 | 26,79 | 27,16 | 27,16 | 2529 |
| 25 abr 2024 | 26,82 | 27,45 | 26,00 | 26,82 | 26,82 | 26.852 |
| 24 abr 2024 | 29,27 | 29,51 | 28,96 | 29,08 | 29,08 | 2330 |
| 23 abr 2024 | 29,25 | 29,72 | 29,05 | 29,70 | 29,70 | 7644 |
| 22 abr 2024 | 29,49 | 29,93 | 29,41 | 29,93 | 29,93 | 2562 |
| 19 abr 2024 | 29,40 | 29,64 | 29,09 | 29,42 | 29,42 | 1458 |
| 18 abr 2024 | 29,24 | 29,50 | 28,92 | 29,12 | 29,12 | 8066 |
| 17 abr 2024 | 28,53 | 29,01 | 28,49 | 28,78 | 28,78 | 14.424 |
| 16 abr 2024 | 27,61 | 28,14 | 27,49 | 28,03 | 28,03 | 14.037 |
| 15 abr 2024 | 27,84 | 28,19 | 27,68 | 27,68 | 27,68 | 4357 |
| 12 abr 2024 | 28,04 | 28,07 | 27,69 | 27,71 | 27,71 | 3241 |
| 11 abr 2024 | 27,76 | 28,52 | 27,76 | 28,50 | 28,50 | 1791 |
| 10 abr 2024 | 28,97 | 29,12 | 28,10 | 28,16 | 28,16 | 1768 |
| 09 abr 2024 | 28,71 | 28,90 | 28,37 | 28,80 | 28,80 | 322.841 |
| 08 abr 2024 | 28,26 | 28,83 | 28,26 | 28,83 | 28,83 | 391.612 |
| 05 abr 2024 | 27,81 | 28,42 | 27,80 | 28,36 | 28,36 | 2356 |
| 04 abr 2024 | 28,38 | 28,75 | 28,15 | 28,58 | 28,58 | 4436 |
| 03 abr 2024 | 28,15 | 28,20 | 27,98 | 28,20 | 28,20 | 6712 |
| 02 abr 2024 | 28,76 | 28,80 | 28,08 | 28,20 | 28,20 | 11.622 |
| 28 mar 2024 | 29,28 | 29,48 | 29,14 | 29,33 | 29,33 | 2737 |
| 27 mar 2024 | 28,41 | 28,96 | 28,41 | 28,91 | 28,91 | 3836 |
| 26 mar 2024 | 28,73 | 28,73 | 28,42 | 28,48 | 28,48 | 990 |
| 25 mar 2024 | 28,42 | 28,70 | 28,28 | 28,43 | 28,43 | 4405 |
| 22 mar 2024 | 28,66 | 28,72 | 28,47 | 28,68 | 28,68 | 4413 |
| 21 mar 2024 | 28,76 | 28,94 | 28,32 | 28,67 | 28,67 | 8692 |
| 20 mar 2024 | 28,29 | 28,82 | 28,18 | 28,80 | 28,80 | 20.145 |
| 19 mar 2024 | 28,04 | 28,22 | 27,93 | 28,11 | 28,11 | 3211 |
| 18 mar 2024 | 28,21 | 28,25 | 27,92 | 28,09 | 28,09 | 11.397 |
| 15 mar 2024 | 28,20 | 28,31 | 28,00 | 28,00 | 28,00 | 4718 |
| 14 mar 2024 | 28,35 | 28,35 | 27,78 | 27,95 | 27,95 | 6323 |
| 13 mar 2024 | 28,92 | 28,95 | 28,36 | 28,42 | 28,42 | 17.204 |
| 12 mar 2024 | 30,69 | 30,84 | 28,68 | 28,97 | 28,97 | 41.122 |
| 11 mar 2024 | 34,22 | 34,29 | 33,49 | 33,71 | 33,71 | 3085 |
| 08 mar 2024 | 34,90 | 35,02 | 34,28 | 34,32 | 34,32 | 1566 |
| 07 mar 2024 | 34,61 | 34,82 | 34,54 | 34,73 | 34,73 | 1398 |
| 06 mar 2024 | 34,50 | 34,97 | 34,46 | 34,49 | 34,49 | 3156 |
| 05 mar 2024 | 33,69 | 34,46 | 33,65 | 34,46 | 34,46 | 4055 |
| 05 mar 2024 | 0.18 Dividendo | |||||
| 04 mar 2024 | 34,14 | 34,37 | 33,43 | 33,87 | 33,69 | 2730 |
| 01 mar 2024 | 34,11 | 34,26 | 33,65 | 33,99 | 33,81 | 1449 |
| 29 feb 2024 | 34,62 | 34,81 | 34,29 | 34,30 | 34,12 | 1970 |
| 28 feb 2024 | 34,20 | 34,53 | 34,20 | 34,47 | 34,29 | 1614 |
| 27 feb 2024 | 34,44 | 34,56 | 34,23 | 34,29 | 34,11 | 1224 |
| 26 feb 2024 | 33,67 | 34,53 | 33,61 | 34,35 | 34,17 | 2713 |
| 23 feb 2024 | 34,24 | 34,35 | 33,68 | 34,03 | 33,85 | 2155 |
| 22 feb 2024 | 34,91 | 35,15 | 34,42 | 34,46 | 34,28 | 8782 |
| 21 feb 2024 | 33,76 | 34,46 | 33,71 | 34,46 | 34,27 | 1234 |
| 20 feb 2024 | 33,11 | 35,03 | 33,11 | 34,02 | 33,84 | 12.049 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 33,85 | 34,62 | 33,81 | 34,62 | 34,43 | 2799 |
| 15 feb 2024 | 34,00 | 34,69 | 33,93 | 34,07 | 33,89 | 14.776 |
| 14 feb 2024 | 32,84 | 33,62 | 32,68 | 33,62 | 33,44 | 2309 |
| 13 feb 2024 | 32,33 | 32,66 | 31,95 | 32,47 | 32,30 | 1622 |
| 12 feb 2024 | 32,36 | 33,23 | 32,21 | 33,13 | 32,96 | 2114 |
| 09 feb 2024 | 32,24 | 32,51 | 31,83 | 32,34 | 32,17 | 1182 |
| 08 feb 2024 | 30,97 | 31,90 | 30,66 | 31,89 | 31,72 | 860 |
| 07 feb 2024 | 31,10 | 31,33 | 30,85 | 30,85 | 30,69 | 1016 |
| 06 feb 2024 | 29,60 | 30,75 | 29,60 | 30,62 | 30,46 | 4229 |
| 05 feb 2024 | 30,29 | 30,29 | 29,54 | 29,71 | 29,55 | 10.655 |
| 02 feb 2024 | 30,04 | 30,16 | 29,94 | 30,10 | 29,95 | 943 |
| 01 feb 2024 | 29,89 | 30,09 | 29,45 | 29,68 | 29,53 | 191.711 |
| 31 ene 2024 | 29,83 | 30,16 | 29,48 | 29,91 | 29,75 | 1593 |
| 30 ene 2024 | 29,82 | 30,43 | 29,82 | 30,32 | 30,16 | 1605 |
| 29 ene 2024 | 30,17 | 30,18 | 29,52 | 30,01 | 29,85 | 4199 |
| 26 ene 2024 | 30,56 | 31,03 | 29,89 | 29,93 | 29,77 | 7847 |
| 25 ene 2024 | 32,42 | 32,80 | 29,99 | 30,81 | 30,65 | 41.554 |
| 24 ene 2024 | 31,29 | 31,35 | 30,94 | 31,10 | 30,93 | 2320 |
| 23 ene 2024 | 31,00 | 31,48 | 30,84 | 31,08 | 30,92 | 10.213 |
| 22 ene 2024 | 30,12 | 30,49 | 30,03 | 30,34 | 30,18 | 10.085 |
| 19 ene 2024 | 30,09 | 30,18 | 29,23 | 29,80 | 29,64 | 1928 |
| 18 ene 2024 | 28,43 | 29,64 | 28,19 | 29,64 | 29,48 | 13.093 |
| 17 ene 2024 | 28,57 | 28,89 | 28,19 | 28,19 | 28,04 | 1917 |
| 16 ene 2024 | 28,32 | 28,42 | 27,60 | 28,26 | 28,11 | 11.461 |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 29,15 | 29,25 | 28,27 | 28,59 | 28,44 | 4340 |
| 11 ene 2024 | 29,70 | 29,70 | 29,09 | 29,62 | 29,46 | 7043 |
| 10 ene 2024 | 29,24 | 29,90 | 29,19 | 29,61 | 29,45 | 5612 |
| 09 ene 2024 | 29,12 | 29,54 | 28,95 | 29,42 | 29,26 | 16.630 |
| 08 ene 2024 | 28,85 | 29,42 | 28,85 | 29,12 | 28,96 | 5397 |
| 05 ene 2024 | 28,10 | 29,01 | 28,10 | 29,01 | 28,86 | 5098 |
| 04 ene 2024 | 27,47 | 28,00 | 27,30 | 27,95 | 27,80 | 3401 |
| 03 ene 2024 | 27,86 | 27,95 | 27,33 | 27,38 | 27,23 | 7451 |
| 02 ene 2024 | 28,57 | 28,96 | 28,23 | 28,68 | 28,53 | 17.682 |
| 29 dic 2023 | 29,26 | 29,26 | 28,87 | 28,95 | 28,80 | 5200 |
| 28 dic 2023 | 29,10 | 29,35 | 29,10 | 29,35 | 29,19 | 914 |
| 27 dic 2023 | 28,94 | 29,09 | 28,90 | 29,09 | 28,94 | 505 |
| 22 dic 2023 | 29,65 | 29,83 | 29,51 | 29,54 | 29,38 | 1862 |
| 21 dic 2023 | 29,78 | 30,01 | 29,52 | 29,58 | 29,42 | 1955 |
| 20 dic 2023 | 29,20 | 29,71 | 29,08 | 29,70 | 29,54 | 4665 |
| 20 dic 2023 | 0.18 Dividendo | |||||
| 19 dic 2023 | 28,97 | 29,42 | 28,97 | 29,41 | 29,08 | 1554 |
| 18 dic 2023 | 28,79 | 28,97 | 28,45 | 28,95 | 28,62 | 6021 |
| 15 dic 2023 | 29,70 | 29,78 | 29,10 | 29,22 | 28,89 | 9389 |
| 14 dic 2023 | 29,62 | 30,23 | 29,35 | 29,67 | 29,33 | 8429 |
| 13 dic 2023 | 29,56 | 29,68 | 28,29 | 28,41 | 28,08 | 25.958 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.