Mercados españoles cerrados

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
43,14+1,13 (+2,70%)
A partir del 01:22PM EDT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202442,0343,1541,9743,1443,141.221.788
27 mar 202440,2042,2540,0942,0142,013.012.200
26 mar 202439,8740,4439,6939,8739,872.095.300
25 mar 202439,4039,7639,1639,6839,681.556.300
22 mar 202439,8039,9639,4239,5639,561.262.300
21 mar 202439,0939,8838,7339,7639,762.569.300
20 mar 202437,8938,7937,6738,7838,782.180.200
19 mar 202438,1238,4437,7437,8237,821.835.500
18 mar 202438,1838,4037,5838,2138,211.970.900
15 mar 202438,1738,5937,7838,1838,182.906.700
14 mar 202439,1839,2837,9838,1638,162.171.000
13 mar 202438,4239,3738,0939,3739,372.963.800
12 mar 202437,5438,8637,2738,6138,614.277.200
11 mar 202436,5037,4336,0037,3637,362.116.400
08 mar 202437,5537,6236,3036,5936,591.962.900
07 mar 202437,0137,3736,6537,2837,282.564.200
06 mar 202437,3237,6136,8936,9636,961.493.900
05 mar 202436,3537,2836,2537,2137,211.405.600
04 mar 202436,9237,3336,2236,8736,872.135.200
01 mar 202437,3737,4336,7837,0037,001.946.300
29 feb 202438,0838,4037,1337,3937,392.646.900
28 feb 202437,9138,5437,9138,0838,081.256.300
27 feb 202438,1838,8537,9938,5038,501.894.300
26 feb 202438,6838,9737,6337,7137,712.447.400
23 feb 202439,1339,1538,4838,6538,651.874.800
22 feb 202439,3540,4939,2439,3839,382.091.700
21 feb 202438,4739,2438,3139,1839,181.844.100
20 feb 202438,1339,6938,0738,9238,923.538.900
16 feb 202437,3537,9936,7537,5237,521.951.200
15 feb 202437,5938,0337,4937,7537,751.807.000
14 feb 202437,0337,4036,7737,3037,301.490.500
13 feb 202436,4737,0236,1336,5736,571.808.000
12 feb 202436,7737,6736,7037,3337,331.781.200
09 feb 202436,4737,2536,3437,1937,192.244.200
08 feb 202435,7436,5435,3236,5136,512.120.100
07 feb 202436,0136,2135,5435,6035,601.892.600
06 feb 202435,2436,4535,1535,9935,992.352.600
05 feb 202435,5435,8235,1035,2835,281.904.400
02 feb 202436,0336,5935,9736,1336,131.884.200
01 feb 202436,1136,4235,3136,2636,261.613.300
31 ene 202436,5636,6935,7235,8335,832.165.600
30 ene 202436,7437,2436,6936,6936,691.616.200
29 ene 202436,8037,2536,1337,2237,222.484.500
26 ene 202437,1337,3236,6436,7736,772.692.200
25 ene 202436,8037,9636,2837,4237,425.021.700
24 ene 202436,2536,3935,6035,8235,822.685.700
23 ene 202435,9836,6635,6335,8335,832.775.200
22 ene 202435,2735,5534,7834,8334,832.065.400
19 ene 202434,9735,0034,1834,8434,841.858.100
18 ene 202433,7434,9733,5034,9634,962.855.400
17 ene 202433,9634,3533,2433,6133,612.471.800
16 ene 202434,8034,8533,7734,4234,424.061.300
12 ene 202436,0436,2434,4035,1735,174.429.500
11 ene 202436,9937,2536,4136,9936,992.211.100
10 ene 202437,1037,2736,7437,0637,062.913.000
09 ene 202438,2538,6137,3237,3737,374.444.900
08 ene 202436,0938,1035,5837,8737,878.180.800
05 ene 202436,5938,1636,4737,9537,952.548.800
04 ene 202436,6837,2536,5636,8136,811.919.400
03 ene 202437,4437,7736,3036,4236,422.376.400
02 ene 202438,6939,2038,2638,3438,342.130.200
29 dic 202339,6039,8438,9839,0739,072.093.800
28 dic 202339,3339,9639,2039,9239,921.914.400
27 dic 202340,0240,2639,6439,6739,671.967.400
26 dic 202340,5041,2240,1540,1640,162.698.600
22 dic 202340,5041,1340,4540,6840,682.276.500
21 dic 202340,6741,0640,4140,5940,592.966.500
20 dic 202340,0041,1039,8040,0940,093.427.400
19 dic 202339,5040,5939,2940,2040,204.155.800
18 dic 202338,4539,5238,0139,2739,273.542.000
15 dic 202338,9439,2538,4338,9538,9533.770.200
14 dic 202339,2039,3238,3539,1639,164.972.800
13 dic 202336,9038,6536,2238,6338,634.664.900
12 dic 202336,0037,7235,7337,3137,314.305.000
11 dic 202335,6536,0635,0035,7535,753.467.700
08 dic 202335,9636,0835,4235,6135,614.249.900
07 dic 202336,0036,3235,0335,9735,976.061.800
06 dic 202336,0037,2435,6135,6735,676.042.800
05 dic 202334,3035,9134,2935,5735,579.842.500
04 dic 202333,6734,2832,0034,0834,0822.669.400
01 dic 202337,9339,8537,9039,7339,732.605.000
30 nov 202337,7937,9837,2337,8137,811.999.600
29 nov 202337,2237,7437,1837,5437,542.017.300
28 nov 202336,7036,9636,3136,8536,851.172.000
27 nov 202336,8337,2236,6836,8436,841.714.200
24 nov 202337,0637,3036,8237,2037,20568.500
22 nov 202337,4937,9836,7436,9336,931.426.800
21 nov 202336,9937,0436,3136,6636,661.407.500
20 nov 202336,6537,5336,4537,3137,311.885.600
17 nov 202336,6336,9536,2236,7636,762.395.700
16 nov 202336,9237,3736,0936,2036,202.259.800
15 nov 202336,3337,7836,3237,0137,013.075.900
14 nov 202335,2836,2835,0236,0936,092.868.500
13 nov 202334,0034,6733,7334,3534,351.963.400
10 nov 202333,5334,4033,4034,2634,262.980.200
09 nov 202334,2034,3033,1133,5033,502.793.300
08 nov 202333,3634,1833,3533,9233,922.587.900
07 nov 202333,0233,3632,6733,1633,161.702.100
06 nov 202333,5833,7432,5132,8432,841.885.500
03 nov 202332,9133,8132,8333,5633,563.086.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...