Mercados españoles cerrados en 35 mins
IBEX 35
10.972,20 -94,10 (-0,85%) Euro Stoxx 50
4.963,28 -24,20 (-0,49%) Dólar/Euro
1,0827 +0,0013 (+0,12%) Petróleo Brent
87,43 +0,09 (+0,10%) Oro
2.391,70 +22,30 (+0,94%) Bitcoin EUR
51.515,30 -1.548,60 (-2,92%)
Southwest Airlines Co. (SWN.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:04AM CEST. Mercado abierto.
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | 25 |
| 04 jul 2024 | 26,35 | 26,64 | 26,35 | 26,64 | 26,64 | 25 |
| 03 jul 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
| 02 jul 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
| 01 jul 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
| 28 jun 2024 | 26,43 | 26,89 | 26,43 | 26,44 | 26,44 | 180 |
| 27 jun 2024 | 26,44 | 26,44 | 26,28 | 26,28 | 26,28 | 20 |
| 26 jun 2024 | 26,50 | 26,50 | 25,25 | 25,56 | 25,56 | 158 |
| 25 jun 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
| 24 jun 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
| 21 jun 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
| 20 jun 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
| 19 jun 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
| 18 jun 2024 | 26,83 | 26,83 | 26,53 | 26,53 | 26,53 | 46 |
| 18 jun 2024 | 0.18 Dividendo | |||||
| 17 jun 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,11 | - |
| 14 jun 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,21 | - |
| 13 jun 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,05 | - |
| 12 jun 2024 | 26,09 | 26,09 | 25,90 | 25,90 | 25,72 | 500 |
| 11 jun 2024 | 27,45 | 27,58 | 26,38 | 26,38 | 26,20 | 90 |
| 10 jun 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,18 | 300 |
| 07 jun 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,35 | - |
| 06 jun 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,74 | - |
| 05 jun 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,32 | - |
| 04 jun 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,10 | - |
| 03 jun 2024 | 24,87 | 24,87 | 24,44 | 24,44 | 24,28 | 66 |
| 31 may 2024 | 24,03 | 24,08 | 24,03 | 24,08 | 23,92 | 20 |
| 30 may 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,14 | - |
| 29 may 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,47 | - |
| 28 may 2024 | 24,53 | 24,55 | 24,53 | 24,55 | 24,38 | 25 |
| 27 may 2024 | 24,57 | 24,78 | 24,56 | 24,78 | 24,61 | 85 |
| 24 may 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,43 | - |
| 23 may 2024 | 25,71 | 25,71 | 25,50 | 25,50 | 25,33 | 125 |
| 22 may 2024 | 25,68 | 25,87 | 25,66 | 25,87 | 25,69 | 287 |
| 21 may 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,59 | - |
| 20 may 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,36 | - |
| 17 may 2024 | 25,64 | 25,70 | 25,64 | 25,70 | 25,53 | 25 |
| 16 may 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,23 | - |
| 15 may 2024 | 25,88 | 26,08 | 25,88 | 26,08 | 25,91 | 154 |
| 14 may 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,66 | - |
| 13 may 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,12 | - |
| 10 may 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,11 | - |
| 09 may 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 24,94 | - |
| 08 may 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 24,84 | - |
| 07 may 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,17 | - |
| 06 may 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,11 | - |
| 03 may 2024 | 24,59 | 24,59 | 24,47 | 24,47 | 24,30 | 25 |
| 02 may 2024 | 23,85 | 24,08 | 23,85 | 24,08 | 23,92 | 21 |
| 30 abr 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,71 | - |
| 29 abr 2024 | 25,16 | 25,16 | 24,63 | 24,87 | 24,70 | 349 |
| 26 abr 2024 | 25,33 | 25,33 | 25,20 | 25,20 | 25,03 | 40 |
| 25 abr 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 26,95 | - |
| 24 abr 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,12 | - |
| 23 abr 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,59 | - |
| 22 abr 2024 | 27,45 | 27,92 | 27,45 | 27,75 | 27,56 | 286 |
| 19 abr 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 26,83 | - |
| 18 abr 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,69 | - |
| 17 abr 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,34 | - |
| 16 abr 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,79 | - |
| 15 abr 2024 | 25,80 | 26,00 | 25,80 | 26,00 | 25,83 | 185 |
| 12 abr 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,29 | - |
| 11 abr 2024 | 25,84 | 26,14 | 25,84 | 26,14 | 25,96 | 20 |
| 10 abr 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,45 | - |
| 09 abr 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,08 | - |
| 08 abr 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,73 | - |
| 05 abr 2024 | 25,74 | 26,05 | 25,74 | 26,05 | 25,87 | 20 |
| 04 abr 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,61 | - |
| 03 abr 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 25,98 | - |
| 02 abr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,82 | - |
| 28 mar 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,58 | - |
| 27 mar 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,00 | - |
| 26 mar 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,00 | - |
| 25 mar 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 25,97 | - |
| 22 mar 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,06 | - |
| 21 mar 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,13 | - |
| 20 mar 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 25,92 | - |
| 19 mar 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,48 | - |
| 18 mar 2024 | 25,73 | 25,76 | 25,73 | 25,76 | 25,59 | 21 |
| 15 mar 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,49 | - |
| 14 mar 2024 | 25,69 | 25,91 | 25,69 | 25,91 | 25,73 | 15 |
| 13 mar 2024 | 26,40 | 26,64 | 25,76 | 25,76 | 25,58 | 1716 |
| 12 mar 2024 | 30,79 | 30,79 | 26,66 | 26,66 | 26,47 | 14 |
| 11 mar 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 30,89 | - |
| 08 mar 2024 | 31,60 | 31,60 | 31,26 | 31,26 | 31,05 | 52 |
| 07 mar 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,28 | - |
| 06 mar 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 31,25 | - |
| 05 mar 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 30,81 | - |
| 05 mar 2024 | 0.18 Dividendo | |||||
| 04 mar 2024 | 31,05 | 31,20 | 31,05 | 31,20 | 30,81 | 131 |
| 01 mar 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,19 | - |
| 29 feb 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,23 | - |
| 28 feb 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,30 | - |
| 27 feb 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 30,90 | - |
| 26 feb 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,31 | - |
| 23 feb 2024 | 31,49 | 31,49 | 31,49 | 31,49 | 31,09 | - |
| 22 feb 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,53 | - |
| 21 feb 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 30,76 | - |
| 20 feb 2024 | 31,20 | 32,00 | 31,20 | 32,00 | 31,60 | 400 |
| 19 feb 2024 | 31,27 | 31,27 | 31,27 | 31,27 | 30,88 | 110 |
| 16 feb 2024 | 31,60 | 31,69 | 31,60 | 31,69 | 31,29 | 85 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.