LUV - Southwest Airlines Co.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul. 202034,7034,9233,9634,1234,1212.264.700
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
04 may. 202027,2327,9426,5027,5627,5643.447.700
01 may. 202030,5030,9628,7529,2329,2336.353.800
30 abr. 202030,7131,6930,1831,2531,2562.325.400
29 abr. 202029,4931,8029,4330,9730,97101.007.800
28 abr. 202029,1230,4828,2529,6929,6954.153.900
27 abr. 202029,7929,9128,8529,1129,1114.224.500
24 abr. 202030,2030,4328,8029,3329,3315.157.100
23 abr. 202029,8130,7829,5930,1430,1411.631.600
22 abr. 202030,6330,8128,8029,7129,7115.697.200
21 abr. 202030,0531,2329,6030,1130,1112.562.700
20 abr. 202030,6431,4829,5131,0631,0614.553.900
17 abr. 202032,5032,9530,9031,1931,1920.139.900
16 abr. 202032,1232,3530,2030,6830,6817.862.300
15 abr. 202035,1535,2632,5232,8232,8220.028.700
14 abr. 202035,1736,0534,7134,7834,788.860.200
13 abr. 202036,7236,7233,7534,2634,269.067.500
09 abr. 202036,3037,3135,1336,4736,4710.383.700
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. 202047,1549,2145,6446,6346,4510.350.100
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
*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