Alaska Air Group Inc (ALK)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
831.248 |
0,00%
|
39,90
|
39,73
|
40,54
|
40,03
|
17/07/2024 |
831.248 |
-1,16%
|
39,90
|
39,73
|
40,54
|
40,03
|
16/07/2024 |
689.582 |
5,33%
|
38,57
|
38,56
|
40,65
|
40,50
|
15/07/2024 |
667.204 |
0,10%
|
38,51
|
38,07
|
38,82
|
38,45
|
12/07/2024 |
846.293 |
1,32%
|
38,00
|
37,61
|
38,43
|
38,41
|
11/07/2024 |
837.214 |
2,27%
|
35,83
|
35,33
|
37,94
|
37,91
|
10/07/2024 |
850.534 |
-0,86%
|
37,94
|
36,98
|
38,00
|
37,07
|
09/07/2024 |
876.604 |
-2,04%
|
37,87
|
37,28
|
38,08
|
37,39
|
08/07/2024 |
500.423 |
-0,42%
|
38,62
|
38,15
|
38,91
|
38,17
|
05/07/2024 |
873.655 |
-4,87%
|
39,70
|
38,30
|
39,78
|
38,33
|
04/07/2024 |
281.928 |
0,00%
|
40,01
|
39,59
|
40,29
|
40,29
|
03/07/2024 |
281.928 |
1,41%
|
40,01
|
39,59
|
40,29
|
40,29
|
02/07/2024 |
423.463 |
-0,90%
|
40,06
|
39,39
|
40,07
|
39,73
|
01/07/2024 |
432.199 |
-0,77%
|
40,57
|
39,45
|
40,57
|
40,09
|
28/06/2024 |
956.998 |
-0,88%
|
41,00
|
40,115
|
41,05
|
40,40
|
27/06/2024 |
775.117 |
0,20%
|
40,47
|
40,47
|
41,02
|
40,76
|
26/06/2024 |
793.705 |
-0,34%
|
40,10
|
39,70
|
40,92
|
40,68
|
25/06/2024 |
593.121 |
-2,37%
|
41,84
|
40,76
|
41,84
|
40,82
|
24/06/2024 |
592.284 |
1,53%
|
41,45
|
41,19
|
41,98
|
41,81
|
21/06/2024 |
1.402.339 |
-0,39%
|
41,33
|
40,75
|
41,33
|
41,18
|
20/06/2024 |
524.103 |
-0,41%
|
41,27
|
41,27
|
41,92
|
41,34
|
19/06/2024 |
398.441 |
0,00%
|
41,24
|
40,67
|
41,57
|
41,51
|
18/06/2024 |
398.441 |
2,93%
|
41,24
|
40,67
|
41,57
|
41,51
|
17/06/2024 |
514.886 |
2,03%
|
40,12
|
39,92
|
41,25
|
41,15
|
14/06/2024 |
921.877 |
-1,66%
|
40,44
|
39,21
|
40,48
|
40,33
|
13/06/2024 |
590.732 |
-1,21%
|
41,34
|
40,45
|
41,3575
|
41,01
|
12/06/2024 |
614.490 |
3,16%
|
40,86
|
40,65
|
42,03
|
41,51
|
11/06/2024 |
471.188 |
-2,68%
|
41,12
|
40,09
|
41,09
|
40,24
|
10/06/2024 |
780.716 |
1,50%
|
40,69
|
40,05
|
41,38
|
41,35
|
07/06/2024 |
1.485.222 |
-0,59%
|
40,69
|
40,51
|
40,91
|
40,74
|
06/06/2024 |
464.396 |
-1,13%
|
41,49
|
40,915
|
42,02
|
40,98
|
05/06/2024 |
528.930 |
-0,74%
|
41,845
|
41,33
|
41,9599
|
41,45
|
04/06/2024 |
687.879 |
-0,41%
|
41,825
|
41,56
|
42,447
|
41,76
|
03/06/2024 |
783.639 |
-0,21%
|
42,63
|
41,78
|
42,86
|
41,93
|
31/05/2024 |
726.683 |
2,04%
|
40,80
|
41,37
|
42,09
|
42,02
|
30/05/2024 |
757.642 |
1,30%
|
40,80
|
40,545
|
41,34
|
41,18
|
29/05/2024 |
1.324.048 |
-3,69%
|
40,53
|
39,2015
|
41,33
|
40,20
|
28/05/2024 |
548.569 |
-2,25%
|
42,50
|
41,52
|
42,60
|
41,74
|
27/05/2024 |
398.037 |
0,00%
|
42,62
|
42,30
|
42,89
|
42,70
|
24/05/2024 |
398.037 |
-2,06%
|
42,62
|
42,30
|
42,89
|
42,70
|
23/05/2024 |
641.808 |
-2,87%
|
43,62
|
41,94
|
43,82
|
42,35
|
22/05/2024 |
506.207 |
-0,34%
|
43,73
|
43,3726
|
44,265
|
43,60
|
21/05/2024 |
568.240 |
-0,32%
|
43,94
|
43,59
|
44,005
|
43,75
|
20/05/2024 |
696.300 |
1,39%
|
43,31
|
43,22
|
44,13
|
43,89
|
17/05/2024 |
832.140 |
0,02%
|
43,58
|
43,205
|
44,18
|
43,29
|
16/05/2024 |
550.577 |
-0,46%
|
43,78
|
43,04
|
43,745
|
43,28
|
15/05/2024 |
551.293 |
-0,69%
|
43,78
|
43,29
|
43,9599
|
43,48
|
14/05/2024 |
558.166 |
-0,21%
|
44,05
|
43,59
|
44,42
|
43,78
|
13/05/2024 |
873.499 |
0,25%
|
43,84
|
43,77
|
44,74
|
43,87
|
10/05/2024 |
512.225 |
-0,23%
|
44,04
|
43,31
|
44,22
|
43,76
|
09/05/2024 |
808.018 |
1,32%
|
43,10
|
42,76
|
43,87
|
43,86
|
08/05/2024 |
530.639 |
0,28%
|
42,89
|
42,95
|
43,47
|
43,29
|
07/05/2024 |
622.486 |
-1,55%
|
43,52
|
43,04
|
44,30
|
43,17
|
06/05/2024 |
640.780 |
2,74%
|
42,97
|
42,6429
|
44,30
|
43,85
|
03/05/2024 |
826.886 |
-0,05%
|
43,115
|
42,61
|
43,20
|
42,68
|
02/05/2024 |
827.575 |
1,23%
|
42,745
|
42,20
|
42,90
|
42,70
|
01/05/2024 |
734.261 |
-1,95%
|
43,82
|
42,11
|
43,065
|
42,18
|
30/04/2024 |
626.086 |
-2,47%
|
43,82
|
42,98
|
44,13
|
43,00
|
29/04/2024 |
739.286 |
0,30%
|
43,82
|
43,81
|
44,435
|
44,09
|
26/04/2024 |
869.238 |
-1,32%
|
44,77
|
43,4133
|
44,71
|
43,96
|
25/04/2024 |
1.274.233 |
0,72%
|
43,65
|
42,9589
|
44,795
|
44,55
|
24/04/2024 |
941.199 |
-1,89%
|
44,87
|
43,915
|
44,881
|
44,23
|
23/04/2024 |
987.328 |
-0,99%
|
44,69
|
44,60
|
46,11
|
45,08
|
22/04/2024 |
1.226.617 |
1,16%
|
45,37
|
45,07
|
46,15
|
45,53
|
19/04/2024 |
1.469.825 |
1,28%
|
44,81
|
44,65
|
45,75
|
45,01
|
18/04/2024 |
2.890.072 |
4,03%
|
44,10
|
43,24
|
45,76
|
44,44
|
17/04/2024 |
2.105.499 |
4,71%
|
40,78
|
41,3006
|
42,9499
|
42,72
|
16/04/2024 |
757.370 |
-0,44%
|
40,78
|
40,07
|
41,23
|
40,80
|
15/04/2024 |
816.836 |
-0,78%
|
41,615
|
40,675
|
42,02
|
40,98
|
12/04/2024 |
814.152 |
-3,21%
|
41,94
|
41,05
|
42,01
|
41,30
|
11/04/2024 |
835.143 |
1,69%
|
42,10
|
41,77
|
42,72
|
42,67
|
10/04/2024 |
1.056.547 |
-2,44%
|
42,82
|
41,555
|
43,265
|
41,96
|
09/04/2024 |
733.053 |
1,01%
|
42,82
|
42,40
|
43,175
|
43,01
|
08/04/2024 |
978.238 |
0,24%
|
42,755
|
42,50
|
43,54
|
42,58
|
05/04/2024 |
1.460.198 |
1,72%
|
41,64
|
41,45
|
42,64
|
42,48
|
04/04/2024 |
2.012.362 |
-0,29%
|
41,96
|
41,63
|
44,29
|
41,76
|
03/04/2024 |
753.627 |
-0,43%
|
42,17
|
41,42
|
42,18
|
41,88
|
02/04/2024 |
956.242 |
-2,35%
|
42,17
|
41,555
|
42,265
|
42,06
|
01/04/2024 |
1.262.431 |
0,19%
|
43,28
|
43,01
|
43,96
|
43,07
|
28/03/2024 |
1.250.793 |
2,33%
|
42,05
|
41,99
|
43,265
|
42,99
|
27/03/2024 |
1.190.010 |
5,37%
|
40,24
|
40,09
|
42,245
|
42,01
|
26/03/2024 |
663.267 |
0,48%
|
39,435
|
39,6903
|
40,4408
|
39,87
|
25/03/2024 |
787.211 |
0,30%
|
39,435
|
39,155
|
39,76
|
39,68
|
22/03/2024 |
541.510 |
-0,50%
|
39,84
|
39,43
|
39,94
|
39,56
|
21/03/2024 |
1.210.235 |
0,54%
|
37,90
|
38,73
|
39,88
|
38,99
|
20/03/2024 |
1.005.741 |
2,54%
|
37,90
|
37,665
|
38,79
|
38,78
|
19/03/2024 |
829.283 |
-1,02%
|
38,08
|
37,74
|
38,43
|
37,82
|
18/03/2024 |
860.966 |
0,08%
|
37,49
|
37,575
|
38,40
|
38,21
|
15/03/2024 |
785.084 |
0,05%
|
37,49
|
37,785
|
38,58
|
38,18
|
14/03/2024 |
833.105 |
-3,07%
|
37,49
|
37,98
|
39,26
|
38,16
|
13/03/2024 |
1.221.987 |
1,97%
|
37,49
|
38,09
|
39,37
|
39,37
|
12/03/2024 |
2.067.040 |
3,35%
|
37,49
|
37,28
|
38,86
|
38,61
|
11/03/2024 |
950.486 |
2,10%
|
37,34
|
36,002
|
37,42
|
37,36
|
08/03/2024 |
965.264 |
-1,85%
|
37,34
|
36,295
|
37,61
|
36,59
|
07/03/2024 |
1.362.943 |
0,87%
|
37,34
|
36,65
|
37,3679
|
37,28
|
06/03/2024 |
664.215 |
-0,67%
|
37,34
|
36,885
|
37,61
|
36,96
|
05/03/2024 |
655.463 |
0,92%
|
36,37
|
36,25
|
37,255
|
37,21
|
04/03/2024 |
924.894 |
-0,35%
|
36,885
|
36,22
|
37,265
|
36,87
|
01/03/2024 |
930.274 |
-1,04%
|
37,33
|
36,81
|
37,34
|
37,00
|
29/02/2024 |
1.107.503 |
-1,81%
|
37,96
|
37,125
|
38,38
|
37,39
|