LUV - Southwest Airlines Co.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 feb. 202057,0457,4956,7256,9656,962.060.358
19 feb. 202057,6857,7457,0657,1157,112.134.200
18 feb. 202058,0058,3457,3857,6057,603.086.600
14 feb. 202058,6858,8357,8957,9757,972.481.800
13 feb. 202058,0658,6957,8558,5458,542.401.800
12 feb. 202058,2758,6658,0058,4858,482.234.200
11 feb. 202057,8258,5957,5957,9357,932.848.600
10 feb. 202057,2057,4956,5357,4257,422.882.100
07 feb. 202057,4657,7156,9957,2657,262.703.600
06 feb. 202057,3858,0157,0857,7257,724.332.000
05 feb. 202056,4357,2356,1256,9556,953.162.700
04 feb. 202055,9956,3755,5055,6855,683.619.400
03 feb. 202055,4155,7354,6955,2255,224.071.100
31 ene. 202055,6255,9254,6354,9854,985.552.100
30 ene. 202055,3156,4755,2255,8355,835.129.600
29 ene. 202057,7558,1956,8256,8956,896.666.000
28 ene. 202056,5957,7356,3957,6057,606.242.300
27 ene. 202055,2356,6655,1556,2556,258.275.100
24 ene. 202055,6156,5654,9656,5556,557.995.100
23 ene. 202053,0055,4651,8555,4055,406.784.500
22 ene. 202053,9054,2853,4653,4853,485.303.600
21 ene. 202054,6355,0753,1853,5453,546.753.500
17 ene. 202055,4155,4954,7655,0155,013.999.900
16 ene. 202055,3855,6855,0855,3055,302.950.500
15 ene. 202054,2955,1054,1255,0355,034.097.100
14 ene. 202054,5855,1854,3454,4954,495.007.400
13 ene. 202053,9454,0853,6153,9953,993.958.600
10 ene. 202054,3554,4053,6953,9453,944.051.400
09 ene. 202054,5054,8254,2054,3054,303.850.700
08 ene. 202053,6854,6653,6454,3754,374.103.100
07 ene. 202054,3354,4053,8854,2954,292.997.600
06 ene. 202053,6954,5653,4854,1354,134.200.300
03 ene. 202053,6054,4253,0454,3554,353.536.100
02 ene. 202054,3854,8754,2954,8454,843.713.000
31 dic. 201954,0454,1253,8253,9853,982.881.100
30 dic. 201954,3254,4053,8254,0854,082.696.300
27 dic. 201954,9755,0054,0654,3254,323.348.200
26 dic. 201954,9455,3454,6054,9054,901.930.800
24 dic. 201955,2755,3254,6754,9454,941.326.400
23 dic. 201954,8156,0954,6755,2555,257.845.800
20 dic. 201954,2854,7054,0154,6354,637.819.700
19 dic. 201953,5154,2053,5154,0854,083.833.800
18 dic. 201954,3554,5453,4353,6053,603.930.600
17 dic. 201954,3055,1154,0254,1854,183.965.600
16 dic. 201954,5554,9354,3454,3554,353.293.900
13 dic. 201954,3454,8554,1354,1554,152.705.400
12 dic. 201954,4655,4254,1654,4954,494.054.800
11 dic. 201954,5454,8553,8154,0054,004.881.300
10 dic. 201955,2955,5854,7654,9154,912.785.000
10 dic. 20190.18 Dividendo
09 dic. 201955,8155,9455,4155,4755,292.553.700
06 dic. 201955,8256,2755,7755,9455,762.257.000
05 dic. 201956,0556,1855,4955,5355,352.791.700
04 dic. 201956,0856,5555,7655,7855,603.379.700
03 dic. 201956,2056,3455,6255,9355,753.669.100
02 dic. 201957,6057,8056,7056,7256,542.977.200
29 nov. 201957,7557,9557,4757,6457,451.098.400
27 nov. 201957,6757,9557,3957,7557,561.627.000
26 nov. 201957,7857,8957,1257,5957,402.665.400
25 nov. 201957,2057,7756,8457,5657,372.076.400
22 nov. 201956,8157,1256,6057,0156,831.530.200
21 nov. 201956,8557,0756,5456,5956,412.125.900
20 nov. 201957,3357,4956,2656,8356,653.125.800
19 nov. 201957,9958,0557,3057,5557,362.103.400
18 nov. 201957,6857,8057,2057,7857,592.205.200
15 nov. 201957,8958,1557,6857,7957,601.647.700
14 nov. 201957,2457,7257,0857,6357,441.901.400
13 nov. 201957,6057,8457,4557,5957,401.817.900
12 nov. 201958,3458,4157,6757,8557,661.936.000
11 nov. 201958,0158,3057,2058,2658,073.172.600
08 nov. 201958,2058,3557,8958,1857,992.520.600
07 nov. 201958,0058,5057,8658,2458,052.860.900
06 nov. 201957,9057,9057,0457,8657,672.649.200
05 nov. 201957,1657,9857,0157,8857,692.897.900
04 nov. 201956,5356,9956,3756,9856,802.368.000
01 nov. 201956,3456,3755,8556,2656,082.364.500
31 oct. 201956,5556,6455,7356,1355,952.555.200
30 oct. 201957,1957,2756,4857,0456,852.280.500
29 oct. 201957,6157,9057,1557,2157,023.074.800
28 oct. 201956,9257,8256,8357,6457,455.439.200
25 oct. 201956,0756,8055,7356,7456,564.043.800
24 oct. 201954,2057,1054,0056,2956,1110.462.200
23 oct. 201952,9353,4152,6653,2453,075.038.300
22 oct. 201953,1253,5152,2952,9252,755.598.400
21 oct. 201954,3154,3153,1453,2353,066.836.000
18 oct. 201953,8754,7253,4553,4853,317.672.900
17 oct. 201954,0554,2153,6953,8653,693.872.500
16 oct. 201954,1654,6053,6653,6753,504.356.100
15 oct. 201953,9954,7853,6554,1653,983.505.800
14 oct. 201953,7254,3053,7254,0353,851.932.800
11 oct. 201954,3754,6153,8853,9253,753.032.800
10 oct. 201952,7053,8452,6053,6753,502.822.400
09 oct. 201953,5754,1453,1353,4953,323.698.600
08 oct. 201952,7353,7252,4153,0352,863.751.400
07 oct. 201953,0053,4552,7853,0452,872.775.100
04 oct. 201952,1652,9952,1652,7952,622.779.800
03 oct. 201952,0452,4451,2652,2652,094.079.200
02 oct. 201952,7253,0051,1952,0451,875.131.400
01 oct. 201954,2954,9053,2953,3753,204.204.900
30 sept. 201954,4054,6953,7354,0153,833.712.900
*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