Alaska Air Group Inc (ALK)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 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
|
