Mercados españoles cerrados

Southwest Airlines Co. (LUV)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
47,73-0,54 (-1,12%)
Al cierre: 1:00PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 nov. 202048,2548,7447,6547,7347,734.051.900
25 nov. 202048,4748,5747,5048,2748,277.281.800
24 nov. 202048,9049,2347,6548,2548,2512.108.800
23 nov. 202046,1146,9545,2846,8146,8110.113.000
20 nov. 202046,0546,0545,0445,5445,546.587.800
19 nov. 202045,5346,4645,4146,0846,086.628.600
18 nov. 202046,8247,2845,6045,6045,6011.424.700
17 nov. 202044,8646,2444,4345,6645,668.384.500
16 nov. 202046,0646,2044,5445,5845,5814.330.000
13 nov. 202042,1744,1542,1143,8843,887.828.700
12 nov. 202041,7843,2841,4041,9241,9211.046.100
11 nov. 202044,9044,9142,6643,2243,2210.332.700
10 nov. 202043,8845,1243,3344,8144,8116.842.600
09 nov. 202046,8549,4743,7943,8943,8930.140.200
06 nov. 202040,7440,9339,7740,0140,015.993.300
05 nov. 202039,4441,2539,3841,0541,058.070.200
04 nov. 202038,8539,6538,0538,9338,938.999.900
03 nov. 202039,2339,4038,6738,8538,857.275.300
02 nov. 202039,9339,9437,9538,4038,4011.362.000
30 oct. 202039,3940,2038,9839,5339,5311.253.900
29 oct. 202038,0939,8737,9539,5739,578.383.600
28 oct. 202038,8739,3837,4838,1438,1412.101.000
27 oct. 202040,7041,0239,7839,9339,936.525.100
26 oct. 202042,0842,4840,4041,1041,109.712.900
23 oct. 202042,0443,3941,5342,7942,7912.518.700
22 oct. 202040,1342,5540,0841,9341,9313.663.900
21 oct. 202040,0040,1739,5339,8439,846.532.600
20 oct. 202040,5040,9040,0840,1640,167.203.900
19 oct. 202040,0040,7539,5739,8539,858.592.200
16 oct. 202039,0339,8939,0139,6839,687.333.400
15 oct. 202038,6538,9038,1438,8038,804.492.700
14 oct. 202039,2539,9939,1639,2539,256.908.600
13 oct. 202038,7039,4438,5839,1339,138.839.400
12 oct. 202039,4939,8939,0539,1939,197.378.500
09 oct. 202038,9439,8038,6039,7339,7310.501.800
08 oct. 202039,0039,6038,0338,9938,999.138.800
07 oct. 202038,0038,7437,7138,5938,598.679.300
06 oct. 202038,9739,3437,5337,5837,5810.136.000
05 oct. 202039,1639,2438,1738,4938,499.304.300
02 oct. 202036,1439,3236,0538,7638,7611.937.400
01 oct. 202037,9638,2637,3937,9337,938.186.800
30 sept. 202038,3339,0837,4037,5037,5010.100.500
29 sept. 202038,0538,0537,1937,6137,615.232.400
28 sept. 202038,0739,1137,5738,2438,249.235.200
25 sept. 202036,4137,2836,3137,1037,109.297.300
24 sept. 202037,0337,4235,8236,8636,8610.798.800
23 sept. 202038,3939,2837,4837,5537,556.797.500
22 sept. 202037,3538,2037,1138,1238,1210.740.000
21 sept. 202038,0538,4736,7537,5237,5214.266.900
18 sept. 202039,7740,5139,3139,8339,8321.206.300
17 sept. 202041,3142,0040,0940,4040,4015.234.600
16 sept. 202040,5242,8840,2842,1042,1019.842.600
15 sept. 202040,2640,9840,1040,6140,6110.131.200
14 sept. 202039,3540,2539,0640,0640,069.680.700
11 sept. 202039,0539,4138,6838,9538,958.044.900
10 sept. 202039,5239,9538,8738,9438,949.024.800
09 sept. 202040,0940,4438,8139,2239,2212.211.500
08 sept. 202039,1840,8039,1840,5040,5015.808.600
04 sept. 202039,1940,0738,0639,3939,3915.543.400
03 sept. 202039,2840,6637,8538,7438,7416.721.400
02 sept. 202038,5739,3437,6839,1739,1711.157.400
01 sept. 202036,8438,6736,5637,9137,9110.884.700
31 ago. 202038,7538,8137,5837,5837,589.824.300
28 ago. 202038,1139,0637,5938,8138,8114.082.600
27 ago. 202037,5438,8837,3137,6537,6514.342.500
26 ago. 202036,9137,0736,3336,3836,387.938.200
25 ago. 202037,4337,5036,3437,0637,0611.774.000
24 ago. 202035,2936,9434,9636,9136,9115.211.900
21 ago. 202034,3035,1934,2834,6934,6911.435.500
20 ago. 202033,6534,5833,4834,4634,469.149.300
19 ago. 202034,9135,7834,1534,2734,2714.959.400
18 ago. 202033,8234,2533,5434,1634,167.256.100
17 ago. 202035,0635,1833,7933,8133,818.113.500
14 ago. 202034,3035,1334,2034,9034,907.373.400
13 ago. 202034,7135,7034,6234,7134,718.576.800
12 ago. 202035,8336,0834,3635,2535,2513.029.000
11 ago. 202036,6137,4435,0735,2935,2921.870.300
10 ago. 202033,6535,1533,5534,9934,9915.958.000
07 ago. 202032,8433,3032,6933,2833,289.360.200
06 ago. 202033,2633,3532,3233,0233,0215.007.900
05 ago. 202031,9033,2031,7932,7232,7215.269.900
04 ago. 202031,7032,2731,3831,4031,4012.116.700
03 ago. 202030,7532,1530,3031,5831,5813.462.200
31 jul. 202030,8031,0230,2430,8930,8911.131.700
30 jul. 202031,3331,6530,7730,9630,9612.316.500
29 jul. 202032,5832,6331,4831,7931,7911.150.800
28 jul. 202031,5132,6731,4832,2932,2910.257.600
27 jul. 202031,5731,9331,2431,5331,539.759.000
24 jul. 202032,3132,4531,5731,6631,6614.976.700
23 jul. 202032,7534,1632,0632,7932,7922.888.500
22 jul. 202033,5033,9133,0533,3033,3010.424.000
21 jul. 202033,3334,1633,2533,6233,6211.942.900
20 jul. 202033,9734,3032,7332,9832,9812.541.800
17 jul. 202034,0734,5233,8234,1334,137.775.600
16 jul. 202034,8335,0833,9034,2134,2111.389.900
15 jul. 202035,0336,1034,2735,7535,7521.286.100
14 jul. 202031,8433,3831,7533,2533,2511.588.800
13 jul. 202033,4233,5332,2732,6432,6415.503.400
10 jul. 202031,1633,3531,1633,2233,2214.939.500
09 jul. 202032,4732,7331,3031,5731,5717.209.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...