Alaska Air Group Inc (ALK)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 06/02/2026 |
1.775.463 |
7,53%
|
55,86
|
55,50
|
60,08
|
58,56
|
| 05/02/2026 |
1.375.782 |
-1,57%
|
55,61
|
54,385
|
56,14
|
55,26
|
| 04/02/2026 |
1.802.619 |
1,85%
|
54,88
|
53,815
|
56,32
|
56,14
|
| 03/02/2026 |
2.739.594 |
4,75%
|
52,56
|
52,56
|
56,33
|
55,14
|
| 02/02/2026 |
2.782.856 |
3,56%
|
50,58
|
50,58
|
52,7075
|
52,64
|
| 30/01/2026 |
2.474.921 |
-4,63%
|
52,74
|
50,0004
|
53,40
|
50,83
|
| 29/01/2026 |
2.692.493 |
1,78%
|
52,41
|
52,02
|
53,63
|
53,30
|
| 28/01/2026 |
2.670.622 |
1,10%
|
51,81
|
51,72
|
53,75
|
52,37
|
| 27/01/2026 |
3.247.551 |
4,00%
|
50,38
|
49,74
|
52,28
|
51,80
|
| 26/01/2026 |
2.369.003 |
-2,09%
|
50,48
|
49,40
|
51,15
|
49,81
|
| 23/01/2026 |
4.626.208 |
4,11%
|
48,15
|
47,15
|
52,25
|
50,87
|
| 22/01/2026 |
2.587.217 |
0,51%
|
49,3084
|
47,405
|
49,92
|
48,86
|
| 21/01/2026 |
2.123.142 |
2,86%
|
48,04
|
47,60
|
49,90
|
48,96
|
| 20/01/2026 |
1.268.019 |
-4,88%
|
48,7001
|
47,17
|
49,633
|
47,60
|
| 16/01/2026 |
1.747.083 |
0,77%
|
49,58
|
48,65
|
50,33
|
50,04
|
| 15/01/2026 |
1.532.407 |
3,91%
|
48,00
|
47,975
|
50,02
|
49,66
|
| 14/01/2026 |
1.432.505 |
-0,13%
|
47,99
|
46,38
|
48,2299
|
47,79
|
| 13/01/2026 |
1.630.531 |
-1,69%
|
47,98
|
47,27
|
49,105
|
47,85
|
| 12/01/2026 |
1.463.636 |
-2,62%
|
49,51
|
48,20
|
49,73
|
48,67
|
| 09/01/2026 |
1.674.915 |
2,88%
|
49,20
|
49,00
|
50,36
|
49,98
|
| 08/01/2026 |
2.004.547 |
-2,45%
|
50,34
|
48,38
|
50,34
|
48,58
|
| 07/01/2026 |
1.864.131 |
-1,83%
|
51,75
|
49,71
|
51,75
|
49,80
|
| 06/01/2026 |
2.207.156 |
-2,39%
|
52,20
|
50,37
|
52,62
|
50,73
|
| 05/01/2026 |
1.220.378 |
0,87%
|
51,50
|
51,34
|
52,89
|
51,97
|
| 02/01/2026 |
923.112 |
2,43%
|
50,73
|
50,30
|
52,08
|
51,52
|
| 31/12/2025 |
567.328 |
0,34%
|
50,00
|
49,795
|
50,52
|
50,30
|
| 30/12/2025 |
718.658 |
-0,32%
|
50,16
|
49,72
|
50,925
|
50,31
|
| 29/12/2025 |
837.451 |
-2,33%
|
51,25
|
50,165
|
51,30
|
50,29
|
| 26/12/2025 |
462.058 |
0,21%
|
51,13
|
51,10
|
51,74
|
51,49
|
| 24/12/2025 |
627.706 |
-1,43%
|
51,15
|
50,36
|
51,83
|
51,38
|
| 23/12/2025 |
1.622.534 |
-4,30%
|
52,80
|
51,1101
|
53,48
|
51,18
|
| 22/12/2025 |
1.059.150 |
2,85%
|
51,50
|
51,50
|
53,7186
|
53,48
|
| 19/12/2025 |
1.170.691 |
0,25%
|
51,9881
|
50,9172
|
52,57
|
52,00
|
| 18/12/2025 |
943.681 |
1,23%
|
51,55
|
51,55
|
52,92
|
51,87
|
| 17/12/2025 |
1.250.683 |
-2,25%
|
52,26
|
51,13
|
52,96
|
51,24
|
| 16/12/2025 |
1.233.861 |
1,02%
|
51,8225
|
51,48
|
53,21
|
52,42
|
| 15/12/2025 |
1.155.926 |
0,95%
|
51,68
|
51,0515
|
52,6423
|
51,89
|
| 12/12/2025 |
1.681.914 |
-2,19%
|
52,84
|
51,245
|
53,87
|
51,40
|
| 11/12/2025 |
1.938.885 |
1,55%
|
51,05
|
51,05
|
52,79
|
52,55
|
| 10/12/2025 |
2.541.264 |
4,46%
|
49,855
|
49,2974
|
51,81
|
51,75
|
| 09/12/2025 |
1.645.647 |
0,71%
|
49,87
|
48,68
|
50,57
|
49,54
|
| 08/12/2025 |
2.067.014 |
-0,93%
|
49,51
|
48,34
|
49,75
|
49,19
|
| 05/12/2025 |
3.153.313 |
4,92%
|
47,29
|
47,18
|
49,935
|
49,65
|
| 04/12/2025 |
4.141.178 |
4,30%
|
45,51
|
44,9934
|
48,25
|
47,32
|
| 03/12/2025 |
2.810.668 |
7,34%
|
42,90
|
42,849
|
45,79
|
45,37
|
| 02/12/2025 |
1.941.445 |
0,33%
|
42,53
|
42,3466
|
43,81
|
42,66
|
| 01/12/2025 |
1.576.994 |
-0,82%
|
42,20
|
41,73
|
42,8925
|
42,52
|
| 28/11/2025 |
712.114 |
1,41%
|
43,27
|
42,39
|
43,27
|
42,86
|
| 26/11/2025 |
1.878.907 |
3,03%
|
41,11
|
41,11
|
43,31
|
42,51
|
| 25/11/2025 |
1.858.686 |
2,46%
|
41,00
|
40,44
|
41,8551
|
41,26
|
| 24/11/2025 |
1.430.014 |
1,87%
|
39,87
|
39,15
|
40,415
|
40,27
|
| 21/11/2025 |
1.432.625 |
4,48%
|
38,29
|
37,96
|
40,38
|
39,53
|
| 20/11/2025 |
1.823.427 |
-2,07%
|
39,49
|
37,63
|
39,49
|
37,82
|
| 19/11/2025 |
1.438.760 |
-1,14%
|
39,32
|
38,28
|
39,86
|
38,62
|
| 18/11/2025 |
1.851.097 |
-0,13%
|
38,9999
|
38,6215
|
39,625
|
39,05
|
| 17/11/2025 |
1.795.506 |
-6,06%
|
41,97
|
39,07
|
41,97
|
39,11
|
| 14/11/2025 |
1.790.788 |
-1,58%
|
41,93
|
41,00
|
42,13
|
41,67
|
| 13/11/2025 |
1.288.450 |
-2,49%
|
43,17
|
42,07
|
43,615
|
42,34
|
| 12/11/2025 |
1.356.487 |
3,28%
|
42,58
|
42,11
|
43,44
|
43,42
|
| 11/11/2025 |
1.480.257 |
-0,76%
|
42,48
|
41,45
|
42,8126
|
42,04
|
| 10/11/2025 |
2.042.969 |
-1,44%
|
43,62
|
42,31
|
44,57
|
42,36
|
| 07/11/2025 |
1.770.619 |
4,41%
|
40,78
|
40,24
|
43,448
|
42,93
|
| 06/11/2025 |
1.424.001 |
-1,71%
|
41,63
|
40,60
|
42,35
|
41,13
|
| 05/11/2025 |
2.885.109 |
3,53%
|
40,60
|
40,36
|
42,45
|
41,86
|
| 04/11/2025 |
1.579.955 |
-1,67%
|
40,52
|
39,8201
|
41,06
|
40,42
|
| 03/11/2025 |
1.487.887 |
-1,58%
|
41,60
|
40,80
|
42,00
|
41,07
|
| 31/10/2025 |
1.485.009 |
2,45%
|
40,7491
|
40,455
|
41,80
|
41,73
|
| 30/10/2025 |
1.390.592 |
-2,59%
|
41,51
|
40,65
|
42,00
|
40,70
|
| 29/10/2025 |
2.684.513 |
-2,86%
|
43,43
|
41,34
|
43,43
|
41,77
|
| 28/10/2025 |
2.202.691 |
-3,98%
|
44,90
|
42,97
|
44,90
|
43,00
|
| 27/10/2025 |
2.352.431 |
2,31%
|
44,2999
|
43,97
|
45,0499
|
44,78
|
| 24/10/2025 |
6.794.666 |
-5,90%
|
44,80
|
43,52
|
45,16
|
43,77
|
| 23/10/2025 |
2.666.714 |
-1,43%
|
47,93
|
46,38
|
47,95
|
46,63
|
| 22/10/2025 |
1.113.612 |
-2,71%
|
49,15
|
47,60
|
49,15
|
47,68
|
| 21/10/2025 |
1.545.945 |
1,05%
|
48,72
|
47,93
|
49,19
|
49,01
|
| 20/10/2025 |
1.496.645 |
2,52%
|
47,689
|
47,16
|
48,78
|
48,50
|
| 17/10/2025 |
1.307.364 |
-0,98%
|
47,75
|
47,0716
|
47,94
|
47,31
|
| 16/10/2025 |
1.239.209 |
-2,17%
|
49,00
|
46,70
|
49,13
|
47,78
|
| 15/10/2025 |
1.007.365 |
-1,15%
|
49,5747
|
48,68
|
49,92
|
48,84
|
| 14/10/2025 |
1.197.661 |
2,37%
|
47,56
|
47,20
|
49,82
|
49,42
|
| 13/10/2025 |
996.688 |
2,22%
|
48,00
|
47,28
|
48,51
|
48,27
|
| 10/10/2025 |
1.433.234 |
-3,84%
|
49,29
|
47,1379
|
50,12
|
47,22
|
| 09/10/2025 |
2.259.688 |
0,02%
|
51,50
|
48,66
|
52,29
|
49,15
|
| 08/10/2025 |
1.437.562 |
0,29%
|
49,26
|
48,47
|
49,56
|
49,14
|
| 07/10/2025 |
2.503.376 |
1,11%
|
48,55
|
47,771
|
49,56
|
49,00
|
| 06/10/2025 |
2.708.357 |
-1,48%
|
49,59
|
47,36
|
49,59
|
48,46
|
| 03/10/2025 |
1.319.694 |
1,06%
|
49,50
|
48,375
|
49,58
|
49,19
|
| 02/10/2025 |
1.886.330 |
0,99%
|
48,90
|
47,88
|
49,58
|
48,98
|
| 01/10/2025 |
1.531.071 |
-2,57%
|
49,70
|
48,25
|
50,2999
|
48,50
|
| 30/09/2025 |
1.026.819 |
-1,28%
|
50,4899
|
49,11
|
50,89
|
49,78
|
| 29/09/2025 |
1.683.605 |
-0,85%
|
51,55
|
49,95
|
51,7428
|
50,44
|
| 26/09/2025 |
1.099.047 |
-0,90%
|
51,29
|
50,63
|
52,13
|
50,88
|
| 25/09/2025 |
910.364 |
-3,09%
|
52,49
|
51,15
|
52,84
|
51,29
|
| 24/09/2025 |
847.136 |
-2,36%
|
54,03
|
52,865
|
54,50
|
52,90
|
| 23/09/2025 |
1.411.513 |
-1,17%
|
55,19
|
54,06
|
55,50
|
54,14
|
| 22/09/2025 |
2.073.167 |
-4,17%
|
57,51
|
54,08
|
57,51
|
54,78
|
| 19/09/2025 |
1.303.863 |
-0,42%
|
58,0132
|
56,71
|
58,0132
|
57,25
|
| 18/09/2025 |
1.410.052 |
-1,83%
|
59,30
|
57,27
|
59,612
|
57,40
|
| 17/09/2025 |
1.248.268 |
1,65%
|
58,23
|
57,73
|
60,03
|
58,49
|
| 16/09/2025 |
1.884.056 |
-2,31%
|
58,41
|
56,62
|
59,30
|
57,60
|
