Alaska Air Group Inc (ALK)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
1.099.492 |
1,38%
|
39,89
|
39,8082
|
40,82
|
40,56
|
| 17/09/2026 |
1.230.659 |
0,84%
|
40,7034
|
39,985
|
40,90
|
40,01
|
| 16/09/2026 |
1.328.874 |
-0,66%
|
40,65
|
38,8805
|
41,10
|
39,68
|
| 15/09/2026 |
1.419.673 |
-1,97%
|
41,00
|
39,37
|
41,00
|
39,91
|
| 14/09/2026 |
1.191.017 |
-1,03%
|
40,2407
|
39,90
|
40,98
|
40,71
|
| 11/09/2026 |
1.419.321 |
2,62%
|
40,94
|
40,33
|
41,35
|
41,16
|
| 10/09/2026 |
1.167.617 |
-0,62%
|
39,94
|
39,41
|
40,86
|
40,11
|
| 09/09/2026 |
1.008.092 |
-0,93%
|
41,14
|
39,89
|
41,14
|
40,36
|
| 08/09/2026 |
998.586 |
-3,19%
|
41,62
|
40,61
|
41,90
|
40,74
|
| 04/09/2026 |
971.259 |
1,58%
|
41,71
|
41,33
|
42,67
|
42,04
|
| 03/09/2026 |
802.172 |
-0,49%
|
41,80
|
40,88
|
42,345
|
41,40
|
| 02/09/2026 |
1.021.405 |
2,29%
|
41,00
|
41,00
|
42,405
|
41,59
|
| 01/09/2026 |
1.097.391 |
-1,68%
|
40,67
|
40,42
|
41,285
|
40,69
|
| 31/08/2026 |
875.072 |
-2,30%
|
41,54
|
41,16
|
41,75
|
41,33
|
| 28/08/2026 |
1.013.413 |
0,39%
|
42,33
|
42,17
|
43,31
|
42,32
|
| 27/08/2026 |
904.037 |
-1,86%
|
42,85
|
42,11
|
43,46
|
42,20
|
| 26/08/2026 |
1.003.012 |
-0,84%
|
43,63
|
42,94
|
44,38
|
43,00
|
| 25/08/2026 |
1.228.206 |
4,26%
|
42,80
|
42,11
|
43,4281
|
43,33
|
| 24/08/2026 |
1.561.756 |
2,87%
|
41,97
|
41,055
|
42,45
|
41,56
|
| 21/08/2026 |
1.269.489 |
0,50%
|
40,78
|
40,09
|
41,17
|
40,41
|
| 20/08/2026 |
1.622.395 |
-2,47%
|
40,7975
|
39,87
|
40,96
|
40,18
|
| 19/08/2026 |
1.149.599 |
-2,78%
|
43,25
|
41,145
|
43,25
|
41,23
|
| 18/08/2026 |
1.255.277 |
-2,93%
|
43,30
|
42,41
|
43,589
|
42,41
|
| 17/08/2026 |
1.518.819 |
-4,18%
|
45,69
|
43,90
|
45,69
|
45,00
|
| 14/08/2026 |
1.186.364 |
-3,24%
|
47,6728
|
45,76
|
47,6728
|
45,96
|
| 13/08/2026 |
998.920 |
1,75%
|
47,9185
|
47,42
|
48,97
|
47,50
|
| 12/08/2026 |
695.331 |
-2,03%
|
48,85
|
47,07
|
49,245
|
47,37
|
| 11/08/2026 |
1.127.869 |
2,29%
|
47,694
|
47,40
|
49,08
|
48,40
|
| 10/08/2026 |
1.006.410 |
-5,41%
|
49,634
|
47,255
|
49,634
|
47,26
|
| 07/08/2026 |
847.806 |
-1,38%
|
51,03
|
49,94
|
51,40
|
50,00
|
| 06/08/2026 |
759.170 |
-2,70%
|
51,68
|
50,38
|
52,015
|
50,69
|
| 05/08/2026 |
1.131.503 |
-0,98%
|
52,76
|
51,92
|
53,58
|
52,05
|
| 04/08/2026 |
1.333.997 |
4,81%
|
51,0045
|
51,0045
|
52,72
|
52,55
|
| 03/08/2026 |
1.190.292 |
5,82%
|
47,98
|
47,98
|
50,80
|
50,21
|
| 31/07/2026 |
600.280 |
0,45%
|
46,885
|
47,35
|
47,91
|
47,45
|
| 30/07/2026 |
1.144.816 |
3,11%
|
46,26
|
45,84
|
47,41
|
47,24
|
| 29/07/2026 |
1.471.705 |
-5,75%
|
47,63
|
45,77
|
47,6872
|
45,84
|
| 28/07/2026 |
1.374.051 |
2,39%
|
46,7191
|
46,7191
|
49,74
|
48,61
|
| 27/07/2026 |
1.495.527 |
2,83%
|
47,6999
|
46,34
|
48,25
|
47,50
|
| 24/07/2026 |
1.824.861 |
3,13%
|
44,51
|
44,3169
|
47,255
|
46,13
|
| 23/07/2026 |
2.558.460 |
0,99%
|
43,20
|
42,23
|
44,83
|
44,75
|
| 22/07/2026 |
3.855.475 |
-2,42%
|
44,00
|
41,45
|
44,39
|
44,36
|
| 21/07/2026 |
1.578.435 |
-1,37%
|
46,11
|
45,32
|
46,745
|
45,46
|
| 20/07/2026 |
1.440.512 |
1,24%
|
46,00
|
45,14
|
46,725
|
46,04
|
| 17/07/2026 |
1.867.350 |
-4,46%
|
46,99
|
45,14
|
47,30
|
45,51
|
| 16/07/2026 |
1.307.521 |
-0,64%
|
47,9878
|
47,11
|
49,07
|
47,62
|
| 15/07/2026 |
1.321.803 |
2,16%
|
47,35
|
46,41
|
48,44
|
47,88
|
| 14/07/2026 |
1.137.736 |
0,09%
|
47,0414
|
46,10
|
47,66
|
46,87
|
| 13/07/2026 |
1.550.723 |
-5,33%
|
48,6875
|
46,58
|
49,50
|
46,80
|
| 10/07/2026 |
976.438 |
-1,44%
|
50,14
|
48,63
|
50,83
|
49,42
|
| 09/07/2026 |
1.183.764 |
5,50%
|
47,32
|
47,32
|
50,56
|
50,14
|
| 08/07/2026 |
2.188.707 |
-3,17%
|
47,70
|
46,10
|
48,13
|
47,53
|
| 07/07/2026 |
1.464.791 |
-2,67%
|
50,41
|
48,61
|
52,00
|
49,09
|
| 06/07/2026 |
998.118 |
-1,39%
|
51,0568
|
50,2275
|
52,53
|
50,41
|
| 02/07/2026 |
974.069 |
-0,23%
|
52,00
|
50,15
|
53,4995
|
51,09
|
| 01/07/2026 |
1.047.545 |
-1,69%
|
51,70
|
51,25
|
53,36
|
51,25
|
| 30/06/2026 |
1.290.903 |
0,52%
|
52,1745
|
51,46
|
52,70
|
52,20
|
| 29/06/2026 |
2.025.113 |
-3,63%
|
53,80
|
50,40
|
53,80
|
51,93
|
| 26/06/2026 |
1.190.645 |
0,98%
|
53,3349
|
52,975
|
54,05
|
53,86
|
| 25/06/2026 |
1.369.526 |
3,42%
|
51,80
|
51,80
|
54,32
|
53,29
|
| 24/06/2026 |
1.814.001 |
4,83%
|
49,94
|
49,5905
|
52,75
|
51,56
|
| 23/06/2026 |
1.515.925 |
0,97%
|
48,01
|
47,5735
|
50,15
|
49,21
|
| 18/06/2026 |
1.688.482 |
2,04%
|
48,93
|
48,80
|
50,81
|
48,80
|
| 17/06/2026 |
1.268.415 |
-1,67%
|
49,10
|
48,18
|
50,29
|
48,27
|
| 16/06/2026 |
1.230.109 |
0,11%
|
49,49
|
49,10
|
50,95
|
49,11
|
| 15/06/2026 |
2.007.200 |
3,58%
|
49,41
|
48,87
|
51,44
|
49,08
|
| 12/06/2026 |
1.453.986 |
1,41%
|
46,94
|
46,095
|
48,15
|
47,32
|
| 11/06/2026 |
2.022.868 |
11,94%
|
41,50
|
41,50
|
46,70
|
46,66
|
| 10/06/2026 |
1.621.490 |
-7,63%
|
44,2115
|
41,29
|
44,61
|
41,68
|
| 09/06/2026 |
3.505.977 |
6,93%
|
43,20
|
42,52
|
45,465
|
45,13
|
| 08/06/2026 |
1.083.510 |
-1,23%
|
42,56
|
41,84
|
42,89
|
42,24
|
| 05/06/2026 |
1.579.276 |
0,64%
|
42,22
|
42,22
|
43,75
|
42,82
|
| 04/06/2026 |
1.788.392 |
1,97%
|
43,21
|
41,66
|
43,21
|
42,69
|
| 03/06/2026 |
1.898.441 |
-4,34%
|
43,70
|
41,87
|
43,70
|
41,87
|
| 02/06/2026 |
1.399.296 |
-1,42%
|
44,57
|
43,46
|
44,8627
|
43,91
|
| 01/06/2026 |
1.327.065 |
-3,26%
|
45,70
|
43,34
|
45,70
|
44,52
|
| 29/05/2026 |
1.592.612 |
-1,14%
|
46,80
|
46,02
|
47,90
|
46,02
|
| 28/05/2026 |
1.450.874 |
1,35%
|
45,10
|
44,75
|
46,9399
|
46,59
|
| 27/05/2026 |
2.083.159 |
4,98%
|
45,00
|
44,3601
|
46,3187
|
45,97
|
| 26/05/2026 |
1.937.015 |
5,93%
|
42,61
|
42,38
|
44,03
|
43,79
|
| 22/05/2026 |
1.056.015 |
0,61%
|
41,4052
|
40,56
|
41,89
|
41,34
|
| 21/05/2026 |
1.726.875 |
3,11%
|
39,4714
|
38,50
|
41,305
|
41,09
|
| 20/05/2026 |
2.780.586 |
10,05%
|
36,80
|
36,15
|
40,305
|
39,85
|
| 19/05/2026 |
1.597.045 |
-2,98%
|
37,12
|
35,84
|
37,60
|
36,21
|
| 18/05/2026 |
1.545.957 |
1,14%
|
37,12
|
36,85
|
38,47
|
37,36
|
| 15/05/2026 |
1.109.787 |
-2,95%
|
37,75
|
36,94
|
37,98
|
36,94
|
| 14/05/2026 |
1.451.064 |
-1,04%
|
39,00
|
37,7772
|
39,45
|
38,16
|
| 13/05/2026 |
1.059.996 |
-0,44%
|
38,51
|
38,08
|
38,77
|
38,56
|
| 12/05/2026 |
1.207.175 |
-0,83%
|
38,75
|
37,84
|
38,855
|
38,73
|
| 11/05/2026 |
1.691.149 |
-4,36%
|
40,11
|
38,79
|
40,33
|
39,06
|
| 08/05/2026 |
1.114.358 |
0,54%
|
40,70
|
40,2975
|
41,30
|
40,84
|
| 07/05/2026 |
1.558.680 |
0,10%
|
41,48
|
40,05
|
42,10
|
40,59
|
| 06/05/2026 |
2.514.858 |
5,26%
|
40,60
|
40,08
|
40,9708
|
40,51
|
| 05/05/2026 |
1.789.694 |
4,19%
|
37,40
|
37,085
|
38,5663
|
38,51
|
| 04/05/2026 |
2.981.748 |
-4,11%
|
39,15
|
36,42
|
39,15
|
36,96
|
| 01/05/2026 |
2.313.275 |
-1,43%
|
37,98
|
37,91
|
40,34
|
38,55
|
| 30/04/2026 |
788.986 |
2,01%
|
39,01
|
38,51
|
39,48
|
39,11
|
| 29/04/2026 |
1.798.642 |
-3,72%
|
39,2501
|
37,835
|
40,19
|
38,31
|
| 28/04/2026 |
1.726.622 |
-1,61%
|
40,11
|
39,56
|
40,79
|
39,79
|
| 27/04/2026 |
251.186 |
-1,61%
|
41,89
|
40,44
|
42,46
|
40,44
|
