Alaska Air Group Inc (ALK)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
998.118 |
-1,39%
|
51,0568
|
50,2275
|
52,53
|
50,38
|
| 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
|
| 24/04/2026 |
1.889.571 |
1,05%
|
41,51
|
41,0311
|
42,37
|
41,59
|
| 23/04/2026 |
2.700.368 |
0,98%
|
40,5929
|
40,41
|
42,97
|
41,16
|
| 22/04/2026 |
2.909.442 |
-1,62%
|
42,20
|
39,94
|
42,221
|
40,78
|
| 21/04/2026 |
4.581.717 |
-4,80%
|
41,8445
|
41,06
|
44,10
|
41,45
|
| 20/04/2026 |
3.028.523 |
-2,78%
|
44,30
|
43,382
|
45,22
|
43,54
|
| 17/04/2026 |
5.002.098 |
10,33%
|
43,40
|
43,14
|
47,2725
|
45,40
|
| 16/04/2026 |
2.131.811 |
-3,27%
|
43,20
|
40,8301
|
43,29
|
41,15
|
| 15/04/2026 |
1.839.204 |
-0,19%
|
42,96
|
41,94
|
43,57
|
42,54
|
| 14/04/2026 |
2.638.769 |
6,63%
|
41,09
|
40,66
|
43,36
|
42,62
|
| 13/04/2026 |
2.139.233 |
1,19%
|
38,60
|
38,02
|
40,30
|
39,97
|
| 10/04/2026 |
1.294.083 |
-1,00%
|
40,08
|
39,19
|
40,29
|
39,50
|
| 09/04/2026 |
1.848.047 |
-0,04%
|
39,49
|
38,2107
|
40,09
|
39,90
|
| 08/04/2026 |
4.838.176 |
8,07%
|
41,04
|
39,41
|
43,25
|
39,91
|
| 07/04/2026 |
2.915.907 |
-2,79%
|
37,88
|
36,00
|
38,00
|
36,93
|
| 06/04/2026 |
1.453.808 |
1,74%
|
37,48
|
36,81
|
38,41
|
37,98
|
| 02/04/2026 |
2.197.035 |
-0,85%
|
35,46
|
35,11
|
37,83
|
37,33
|
| 01/04/2026 |
2.584.468 |
2,37%
|
37,18
|
36,78
|
38,88
|
37,65
|
| 31/03/2026 |
2.578.953 |
7,49%
|
34,97
|
34,56
|
36,95
|
36,78
|
| 30/03/2026 |
4.564.084 |
-5,43%
|
35,49
|
33,045
|
35,89
|
34,19
|
| 27/03/2026 |
2.611.471 |
-7,15%
|
38,31
|
35,89
|
38,50
|
36,16
|
| 26/03/2026 |
1.209.392 |
-0,87%
|
38,30
|
38,30
|
39,745
|
38,95
|
| 25/03/2026 |
1.880.225 |
2,08%
|
39,3555
|
38,62
|
40,62
|
39,28
|
| 24/03/2026 |
1.941.569 |
-0,39%
|
38,50
|
37,33
|
38,95
|
38,48
|
| 23/03/2026 |
2.802.156 |
4,62%
|
38,75
|
37,90
|
39,86
|
38,63
|
| 20/03/2026 |
1.816.496 |
-2,86%
|
37,91
|
36,73
|
38,25
|
36,91
|
| 19/03/2026 |
3.517.097 |
0,13%
|
37,46
|
36,68
|
38,20
|
37,93
|
| 18/03/2026 |
3.216.933 |
-2,81%
|
38,55
|
37,785
|
39,78
|
37,88
|
| 17/03/2026 |
3.400.491 |
1,33%
|
39,70
|
38,925
|
41,40
|
38,95
|
| 16/03/2026 |
3.524.671 |
1,16%
|
38,90
|
37,40
|
38,90
|
38,44
|
| 13/03/2026 |
3.152.594 |
-1,68%
|
39,15
|
37,53
|
39,29
|
38,00
|
| 12/03/2026 |
3.232.763 |
-6,46%
|
40,62
|
38,57
|
40,8083
|
38,65
|
| 11/03/2026 |
2.380.563 |
-2,41%
|
42,3423
|
40,99
|
42,60
|
41,32
|
| 10/03/2026 |
2.634.544 |
-2,13%
|
43,5524
|
41,29
|
44,30
|
42,34
|
| 09/03/2026 |
3.626.689 |
2,27%
|
40,94
|
38,98
|
43,35
|
43,26
|
| 06/03/2026 |
4.891.230 |
-3,43%
|
42,49
|
41,83
|
43,30
|
42,30
|
| 05/03/2026 |
4.559.666 |
-9,35%
|
47,74
|
43,35
|
47,74
|
43,80
|
| 04/03/2026 |
1.168.709 |
-2,81%
|
50,50
|
48,21
|
50,71
|
48,35
|
| 03/03/2026 |
1.473.496 |
-2,01%
|
49,36
|
46,72
|
50,94
|
49,75
|
| 02/03/2026 |
1.212.411 |
-1,61%
|
49,42
|
48,5684
|
51,73
|
50,77
|
| 27/02/2026 |
1.424.472 |
-6,69%
|
54,55
|
51,085
|
54,55
|
51,60
|
| 26/02/2026 |
1.403.653 |
1,80%
|
54,50
|
54,43
|
56,43
|
55,30
|
| 25/02/2026 |
1.182.465 |
3,45%
|
53,25
|
52,09
|
54,94
|
54,32
|
| 24/02/2026 |
1.712.317 |
3,71%
|
50,6212
|
50,60
|
53,62
|
52,51
|
| 23/02/2026 |
1.602.157 |
-3,71%
|
52,10
|
50,04
|
52,655
|
50,63
|
| 20/02/2026 |
1.113.191 |
0,86%
|
51,58
|
51,42
|
53,22
|
52,58
|
| 19/02/2026 |
1.577.193 |
-6,64%
|
56,00
|
52,11
|
56,00
|
52,13
|
| 18/02/2026 |
1.432.751 |
-2,17%
|
56,80
|
54,79
|
58,05
|
55,84
|
| 17/02/2026 |
1.289.106 |
3,28%
|
54,66
|
54,66
|
57,98
|
57,08
|
| 13/02/2026 |
1.133.467 |
-0,75%
|
55,86
|
54,405
|
56,75
|
55,27
|
| 12/02/2026 |
1.413.640 |
-3,15%
|
58,65
|
54,50
|
59,49
|
55,69
|
| 11/02/2026 |
976.089 |
-2,84%
|
59,87
|
57,22
|
60,40
|
57,50
|
| 10/02/2026 |
1.743.751 |
-1,78%
|
59,82
|
58,945
|
60,25
|
59,14
|
| 09/02/2026 |
1.092.918 |
2,82%
|
59,20
|
58,575
|
60,63
|
60,21
|
