LUV - Southwest Airlines Co.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 abr. 202036,3037,3135,1336,4736,4710.338.100
08 abr. 202033,5634,7832,6334,3034,308.923.800
07 abr. 202033,8435,4332,3232,7732,7714.036.100
06 abr. 202031,7931,9630,0030,7030,7013.833.000
03 abr. 202031,3331,8829,7330,5430,549.915.900
02 abr. 202032,1132,8430,8731,5031,507.853.500
01 abr. 202034,0534,2031,8132,0432,048.545.900
31 mar. 202035,2737,4734,9535,6135,617.794.100
30 mar. 202035,5237,1534,5035,1035,107.443.300
27 mar. 202039,8440,1436,1036,3836,388.297.400
26 mar. 202040,9043,5640,0641,2341,238.986.300
25 mar. 202041,5241,7337,3139,4039,4016.346.700
24 mar. 202038,2039,1336,0537,6637,6612.803.100
23 mar. 202031,6934,4930,2533,7333,739.616.800
20 mar. 202032,0633,9529,6531,9431,9412.617.900
19 mar. 202034,6535,0530,5030,8630,8618.052.600
18 mar. 202035,7836,4229,1535,1535,1514.219.600
17 mar. 202038,2140,6936,0038,2538,258.133.500
16 mar. 202036,5039,4535,8537,5237,5215.849.900
13 mar. 202039,1941,2836,3141,2841,2814.308.800
12 mar. 202039,3340,6035,6136,0736,0716.353.400
11 mar. 202043,9944,3841,6342,4942,4910.508.900
10 mar. 202045,2845,8542,5145,5645,569.366.900
09 mar. 202042,8945,6142,7243,6243,629.602.300
06 mar. 202043,5646,8042,7245,7345,7310.708.100
05 mar. 202045,0645,7044,1845,2545,2510.774.800
04 mar. 202045,8947,0744,8646,9346,938.990.300
03 mar. 202047,5448,3945,0545,2145,217.338.100
03 mar. 20200.18 Dividendo
02 mar. 202046,5447,1844,3446,9546,779.043.200
28 feb. 202045,0746,7744,9846,1946,0111.854.000
27 feb. 202047,1549,2145,6446,6346,4510.355.900
26 feb. 202050,0950,4848,0848,9048,719.286.300
25 feb. 202054,4154,5049,5549,6649,479.351.700
24 feb. 202054,8754,9953,3554,1153,907.538.400
21 feb. 202056,5356,8055,4656,5356,312.324.600
20 feb. 202057,0457,5156,7156,9456,722.924.800
19 feb. 202057,6857,7457,0657,1156,892.135.100
18 feb. 202058,0058,3457,3857,6057,383.086.600
14 feb. 202058,6858,8357,8957,9757,752.481.800
13 feb. 202058,0658,6957,8558,5458,322.401.800
12 feb. 202058,2758,6658,0058,4858,262.234.200
11 feb. 202057,8258,5957,5957,9357,712.848.600
10 feb. 202057,2057,4956,5357,4257,202.882.100
07 feb. 202057,4657,7156,9957,2657,042.703.600
06 feb. 202057,3858,0157,0857,7257,504.332.000
05 feb. 202056,4357,2356,1256,9556,733.162.700
04 feb. 202055,9956,3755,5055,6855,473.619.400
03 feb. 202055,4155,7354,6955,2255,014.071.100
31 ene. 202055,6255,9254,6354,9854,775.552.100
30 ene. 202055,3156,4755,2255,8355,625.129.600
29 ene. 202057,7558,1956,8256,8956,676.666.000
28 ene. 202056,5957,7356,3957,6057,386.242.300
27 ene. 202055,2356,6655,1556,2556,038.275.100
24 ene. 202055,6156,5654,9656,5556,337.995.100
23 ene. 202053,0055,4651,8555,4055,196.784.500
22 ene. 202053,9054,2853,4653,4853,275.303.600
21 ene. 202054,6355,0753,1853,5453,336.753.500
17 ene. 202055,4155,4954,7655,0154,803.999.900
16 ene. 202055,3855,6855,0855,3055,092.950.500
15 ene. 202054,2955,1054,1255,0354,824.097.100
14 ene. 202054,5855,1854,3454,4954,285.007.400
13 ene. 202053,9454,0853,6153,9953,783.958.600
10 ene. 202054,3554,4053,6953,9453,734.051.400
09 ene. 202054,5054,8254,2054,3054,093.850.700
08 ene. 202053,6854,6653,6454,3754,164.103.100
07 ene. 202054,3354,4053,8854,2954,082.997.600
06 ene. 202053,6954,5653,4854,1353,924.200.300
03 ene. 202053,6054,4253,0454,3554,143.536.100
02 ene. 202054,3854,8754,2954,8454,633.713.000
31 dic. 201954,0454,1253,8253,9853,772.881.100
30 dic. 201954,3254,4053,8254,0853,872.696.300
27 dic. 201954,9755,0054,0654,3254,113.348.200
26 dic. 201954,9455,3454,6054,9054,691.930.800
24 dic. 201955,2755,3254,6754,9454,731.326.400
23 dic. 201954,8156,0954,6755,2555,047.845.800
20 dic. 201954,2854,7054,0154,6354,427.819.700
19 dic. 201953,5154,2053,5154,0853,873.833.800
18 dic. 201954,3554,5453,4353,6053,393.930.600
17 dic. 201954,3055,1154,0254,1853,973.965.600
16 dic. 201954,5554,9354,3454,3554,143.293.900
13 dic. 201954,3454,8554,1354,1553,942.705.400
12 dic. 201954,4655,4254,1654,4954,284.054.800
11 dic. 201954,5454,8553,8154,0053,794.881.300
10 dic. 201955,2955,5854,7654,9154,702.785.000
10 dic. 20190.18 Dividendo
09 dic. 201955,8155,9455,4155,4755,082.553.700
06 dic. 201955,8256,2755,7755,9455,542.257.000
05 dic. 201956,0556,1855,4955,5355,142.791.700
04 dic. 201956,0856,5555,7655,7855,393.379.700
03 dic. 201956,2056,3455,6255,9355,533.669.100
02 dic. 201957,6057,8056,7056,7256,322.977.200
29 nov. 201957,7557,9557,4757,6457,231.098.400
27 nov. 201957,6757,9557,3957,7557,341.627.000
26 nov. 201957,7857,8957,1257,5957,182.665.400
25 nov. 201957,2057,7756,8457,5657,152.076.400
22 nov. 201956,8157,1256,6057,0156,611.530.200
21 nov. 201956,8557,0756,5456,5956,192.125.900
20 nov. 201957,3357,4956,2656,8356,433.125.800
19 nov. 201957,9958,0557,3057,5557,142.103.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines