LUV - Southwest Airlines Co.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 nov. 201957,3357,4956,2656,8356,833.125.800
19 nov. 201957,9958,0557,3057,5557,552.103.400
18 nov. 201957,6857,8057,2057,7857,782.205.200
15 nov. 201957,8958,1557,6857,7957,791.647.700
14 nov. 201957,2457,7257,0857,6357,631.901.400
13 nov. 201957,6057,8457,4557,5957,591.817.900
12 nov. 201958,3458,4157,6757,8557,851.936.000
11 nov. 201958,0158,3057,2058,2658,263.172.600
08 nov. 201958,2058,3557,8958,1858,182.520.600
07 nov. 201958,0058,5057,8658,2458,242.860.900
06 nov. 201957,9057,9057,0457,8657,862.649.200
05 nov. 201957,1657,9857,0157,8857,882.897.900
04 nov. 201956,5356,9956,3756,9856,982.368.000
01 nov. 201956,3456,3755,8556,2656,262.364.500
31 oct. 201956,5556,6455,7356,1356,132.555.200
30 oct. 201957,1957,2756,4857,0457,042.280.500
29 oct. 201957,6157,9057,1557,2157,213.074.800
28 oct. 201956,9257,8256,8357,6457,645.439.200
25 oct. 201956,0756,8055,7356,7456,744.043.800
24 oct. 201954,2057,1054,0056,2956,2910.462.200
23 oct. 201952,9353,4152,6653,2453,245.038.300
22 oct. 201953,1253,5152,2952,9252,925.598.400
21 oct. 201954,3154,3153,1453,2353,236.836.000
18 oct. 201953,8754,7253,4553,4853,487.672.900
17 oct. 201954,0554,2153,6953,8653,863.872.500
16 oct. 201954,1654,6053,6653,6753,674.356.100
15 oct. 201953,9954,7853,6554,1654,163.505.800
14 oct. 201953,7254,3053,7254,0354,031.932.800
11 oct. 201954,3754,6153,8853,9253,923.032.800
10 oct. 201952,7053,8452,6053,6753,672.822.400
09 oct. 201953,5754,1453,1353,4953,493.698.600
08 oct. 201952,7353,7252,4153,0353,033.751.400
07 oct. 201953,0053,4552,7853,0453,042.775.100
04 oct. 201952,1652,9952,1652,7952,792.779.800
03 oct. 201952,0452,4451,2652,2652,264.079.200
02 oct. 201952,7253,0051,1952,0452,045.131.400
01 oct. 201954,2954,9053,2953,3753,374.204.900
30 sept. 201954,4054,6953,7354,0154,013.712.900
27 sept. 201954,9055,1754,0654,3454,343.160.700
26 sept. 201954,8755,1854,4454,5854,582.528.900
25 sept. 201954,7655,3454,5254,8254,822.118.900
24 sept. 201954,9455,1854,0754,7354,733.402.100
23 sept. 201954,3554,7653,9654,4854,482.910.200
20 sept. 201955,1655,4454,2754,4954,497.034.800
19 sept. 201956,0956,2155,0655,0855,084.054.800
18 sept. 201955,7056,4955,6056,2356,234.514.200
17 sept. 201955,2556,2855,2155,7355,734.270.200
16 sept. 201954,3955,8654,0655,8155,814.727.300
13 sept. 201955,9856,3555,6555,7955,794.400.800
12 sept. 201954,7955,4754,3054,9854,982.963.500
11 sept. 201953,4754,8653,0454,7154,715.496.000
10 sept. 201953,2953,6352,8853,3853,383.196.200
09 sept. 201952,1453,3051,8253,0853,083.127.600
06 sept. 201952,7553,1552,0852,1452,142.773.600
05 sept. 201952,6053,1352,4452,5252,523.236.100
04 sept. 201951,8352,2951,0152,1052,103.167.000
03 sept. 201951,8952,2450,9151,3851,384.298.000
30 ago. 201952,6053,1952,1852,3252,323.274.700
29 ago. 201951,6652,3951,6152,3052,303.851.800
28 ago. 201950,2451,5250,1251,1651,162.614.900
27 ago. 201950,9751,1250,1950,4950,492.519.100
26 ago. 201950,9451,1650,2450,6950,693.608.800
23 ago. 201950,9551,9450,2350,5650,564.692.100
22 ago. 201950,8151,5750,6651,1951,193.470.200
21 ago. 201950,4150,8950,3550,5950,592.096.500
20 ago. 201950,4550,4749,7350,0250,022.296.900
20 ago. 20190.18 Dividendo
19 ago. 201950,3350,9550,3050,6450,463.540.100
16 ago. 201948,7050,0148,5549,7949,612.997.200
15 ago. 201948,9149,0448,0948,2148,042.935.600
14 ago. 201949,4249,4448,2248,7648,593.653.800
13 ago. 201949,4050,9549,3649,9249,743.240.500
12 ago. 201950,0250,1549,5450,0549,872.112.100
09 ago. 201950,2350,7650,0650,4550,272.594.300
08 ago. 201950,2450,8049,9150,4950,313.673.100
07 ago. 201949,1850,1748,7749,9349,753.592.400
06 ago. 201949,3949,7949,0549,7149,533.234.900
05 ago. 201950,0050,0048,4048,9648,795.156.500
02 ago. 201950,8450,9750,2550,6250,443.142.500
01 ago. 201951,5352,2850,4250,9650,784.588.000
31 jul. 201952,5552,7151,3951,5351,354.985.500
30 jul. 201952,5552,8052,1552,5552,362.794.400
29 jul. 201953,1553,6952,6952,8852,693.785.900
26 jul. 201954,8654,8653,1453,2553,065.835.400
25 jul. 201953,3355,9452,4154,9154,718.684.100
24 jul. 201954,0054,9453,8554,7254,534.756.600
23 jul. 201952,7554,2552,7354,1253,933.399.900
22 jul. 201952,3153,1052,2752,6852,493.567.200
19 jul. 201952,5352,9352,0052,0251,844.285.500
18 jul. 201952,1752,7351,9052,4452,252.969.400
17 jul. 201953,1353,1352,2752,3052,113.712.800
16 jul. 201952,2853,7952,2853,2853,093.601.100
15 jul. 201952,3553,0052,1852,2652,073.191.400
12 jul. 201952,0052,8151,8252,5152,322.643.100
11 jul. 201952,1752,2351,7751,8451,662.094.500
10 jul. 201951,9152,3451,7251,8651,683.224.000
09 jul. 201951,7152,2451,4751,6951,513.121.800
08 jul. 201951,6052,2951,4152,0851,893.164.700
05 jul. 201951,8552,2551,4651,8851,702.113.200
03 jul. 201951,7752,2351,5851,8951,712.717.000
*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