Mercados españoles cerrados en 5 hrs 26 min

Southwest Airlines Co. (LUV)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
36,86-0,69 (-1,84%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 sept. 202037,0337,4235,8236,8636,8610.783.200
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
08 jul. 202032,5633,4732,0732,8932,8916.028.400
07 jul. 202033,4933,5432,9433,0133,0110.922.100
06 jul. 202034,7234,8833,1534,3034,3016.454.900
02 jul. 202034,7034,9233,9634,1234,1212.300.600
01 jul. 202035,2935,6033,6733,8133,8116.127.000
30 jun. 202034,9834,9933,5734,1834,1818.758.400
29 jun. 202033,1535,3632,3335,0435,0425.720.800
26 jun. 202033,1333,1531,1831,9631,9623.962.000
25 jun. 202031,1933,0630,9432,9732,9718.182.600
24 jun. 202034,0034,2732,2332,2532,2519.031.700
23 jun. 202034,7834,8033,8534,7534,7515.215.000
22 jun. 202034,0334,8233,6434,3634,3614.395.700
19 jun. 202036,5736,6133,9534,5534,5520.499.000
18 jun. 202035,6536,5735,4135,8535,8513.810.100
17 jun. 202036,2436,8035,6736,3136,3118.689.600
16 jun. 202038,5138,6335,5236,5736,5730.327.500
15 jun. 202033,8036,9233,6136,3436,3423.794.700
12 jun. 202036,0636,9934,3135,8735,8726.858.300
11 jun. 202032,9435,1732,5032,8332,8328.557.000
10 jun. 202036,0138,2034,7637,1437,1437.974.200
09 jun. 202038,3638,8136,5838,0138,0126.724.400
08 jun. 202040,1440,6138,7040,5940,5931.341.000
05 jun. 202041,9842,3537,5738,1838,1854.289.300
04 jun. 202037,7939,7636,6038,2738,2754.234.500
03 jun. 202035,0736,9534,9036,4236,4226.644.900
02 jun. 202034,8635,2034,0334,4834,4822.875.700
01 jun. 202032,3034,4032,1633,6233,6220.812.800
29 may. 202031,4832,8231,2032,1032,1019.763.200
28 may. 202033,9034,1032,3432,5532,5524.743.000
27 may. 202034,9035,1631,4033,6633,6644.902.300
26 may. 202031,7132,9431,4432,5232,5241.232.500
22 may. 202029,7629,9828,3128,8728,8717.558.200
21 may. 202029,3130,1229,0229,6029,6022.166.500
20 may. 202028,4729,3328,1729,1529,1527.249.000
19 may. 202028,5028,8526,9327,6927,6935.768.200
18 may. 202025,7527,2425,5527,0927,0927.200.500
15 may. 202024,3724,8723,7523,8723,8718.679.800
14 may. 202023,3824,8122,4724,7824,7823.187.200
13 may. 202025,0225,1023,5224,0024,0022.892.500
12 may. 202026,1926,6225,1425,2425,2416.904.400
11 may. 202026,6226,8625,7826,0926,0920.804.000
08 may. 202026,0427,2325,9127,2027,2019.156.100
07 may. 202024,9926,2724,9525,4525,4524.535.900
06 may. 202026,5526,7424,7724,9324,9336.971.800
05 may. 202028,0728,1326,1826,4226,4236.676.900
*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