LUV - Southwest Airlines Co.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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. 201950,0250,1549,5450,0549,872.051.000
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
02 jul. 201951,9152,2551,0351,4351,252.909.300
01 jul. 201951,2051,8351,0551,5451,363.350.600
28 jun. 201950,9651,1850,6550,7850,605.965.400
27 jun. 201950,7651,4750,5050,7450,563.856.700
26 jun. 201951,0751,3850,3550,7050,523.847.600
25 jun. 201951,1251,6150,9651,0050,822.954.000
24 jun. 201951,4651,5050,9151,2251,042.384.200
21 jun. 201951,5251,9951,1251,2551,074.733.300
20 jun. 201951,8251,9151,0351,5251,343.884.300
19 jun. 201952,0052,1050,8951,5151,333.903.300
18 jun. 201951,4352,4651,1651,7051,523.068.800
17 jun. 201951,6151,7051,0751,1851,002.811.200
14 jun. 201952,5452,5951,3851,8251,642.535.300
13 jun. 201951,1152,7551,0752,3852,194.241.800
12 jun. 201950,5951,1150,4250,8150,632.572.800
11 jun. 201950,5651,1450,2750,5850,402.949.000
10 jun. 201950,8551,3350,2850,3050,123.016.600
07 jun. 201950,1650,9650,0850,3750,192.032.300
06 jun. 201950,2550,5049,5449,9849,802.385.900
05 jun. 201949,5950,2949,4050,2250,044.456.100
04 jun. 201948,2449,2248,1748,9548,786.212.700
04 jun. 20190.18 Dividendo
03 jun. 201947,6048,3547,4047,7947,445.231.200
31 may. 201948,9149,0147,4447,6047,255.193.900
30 may. 201949,5749,8949,0649,3949,032.792.300
29 may. 201950,1550,1549,1149,5649,203.703.100
28 may. 201950,7350,9349,9950,0349,663.446.600
24 may. 201951,1151,5650,8851,1550,782.311.900
23 may. 201952,0552,0550,3650,9650,595.438.200
22 may. 201953,2453,5252,5252,5752,193.192.000
21 may. 201952,5553,4452,4053,3752,983.471.400
20 may. 201951,7852,5151,7352,0151,632.658.200
17 may. 201952,0652,9851,9552,2451,862.173.200
16 may. 201952,1753,0152,0052,5952,213.176.100
15 may. 201951,0152,4450,7152,0151,633.086.600
14 may. 201951,1251,9450,9051,6551,272.616.100
13 may. 201951,7751,8450,7851,0450,673.285.700
10 may. 201952,1552,8851,1852,7452,352.564.700
09 may. 201951,9052,5251,8052,4652,082.749.100
08 may. 201951,8952,8951,6152,4152,033.464.800
07 may. 201953,0453,1251,4552,2151,834.893.900
06 may. 201952,8153,6152,7253,4853,092.307.600
03 may. 201953,5253,9353,2953,6253,232.502.100
*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