Alaska Air Group Inc (ALK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	1.497.190	-1,77%	35,49	33,32	34,63	34,45
06-10-2023	1.225.686	-0,65%	35,49	34,975	35,8195	35,45
05-10-2023	1.228.199	-1,25%	36,455	35,42	36,51	35,68
04-10-2023	957.208	0,92%	36,65	35,53	36,51	36,13
03-10-2023	1.167.254	-2,80%	36,65	35,5836	36,78	35,80
02-10-2023	667.683	-0,67%	37,01	36,60	37,335	36,83
29-09-2023	611.261	0,68%	37,09	36,8321	37,4299	37,08
28-09-2023	807.246	1,15%	36,44	36,19	37,23	36,83
27-09-2023	641.664	-1,17%	36,80	36,15	36,9599	36,41
26-09-2023	578.225	-1,39%	37,14	36,77	37,74	36,84
25-09-2023	688.093	-0,37%	37,14	36,74	37,56	37,36
22-09-2023	707.335	-1,70%	38,22	37,35	38,30	37,50
21-09-2023	710.431	-1,19%	39,39	38,11	38,84	38,15
20-09-2023	566.313	-1,20%	38,85	38,565	39,3999	38,61
19-09-2023	782.133	0,51%	38,85	38,56	39,24	39,08
18-09-2023	793.089	-1,50%	39,43	38,76	39,44	38,88
15-09-2023	1.310.084	0,28%	39,39	39,19	39,92	39,47
14-09-2023	656.489	0,59%	39,39	38,87	39,49	39,36
13-09-2023	1.279.309	-2,44%	40,43	38,65	39,59	39,13
12-09-2023	762.122	-0,79%	40,43	40,08	40,89	40,11
11-09-2023	912.643	1,96%	40,065	39,50	40,67	40,59
08-09-2023	955.315	-0,53%	40,065	39,29	40,19	39,81
07-09-2023	1.058.440	-1,28%	40,235	39,72	40,575	40,02
06-09-2023	1.170.175	0,50%	39,94	39,92	41,39	40,54
05-09-2023	1.455.065	-3,45%	41,18	40,13	41,22	40,34
04-09-2023	502.567	-0,45%	42,30	41,456	42,34	41,78
01-09-2023	502.567	-0,45%	42,30	41,456	42,34	41,78
31-08-2023	564.516	1,33%	42,30	41,94	42,44	42,64
30-08-2023	783.293	-0,52%	41,92	41,97	42,625	42,08
29-08-2023	636.957	0,74%	41,92	41,75	42,55	42,30
28-08-2023	440.572	0,41%	42,125	41,7301	42,43	41,99
25-08-2023	434.703	-0,71%	42,21	41,55	42,33	41,82
24-08-2023	698.316	-1,24%	42,45	42,045	42,77	42,12
23-08-2023	470.186	-0,19%	42,45	42,1656	42,95	42,65
22-08-2023	564.987	-0,51%	43,10	42,4335	43,36	42,73
21-08-2023	937.632	0,42%	42,98	42,33	43,20	42,95
18-08-2023	689.522	-1,59%	43,01	42,695	43,465	42,77
17-08-2023	573.144	-2,53%	44,63	43,30	44,65	43,46
16-08-2023	462.315	-1,92%	45,45	44,54	45,92	44,54
15-08-2023	588.611	-1,80%	46,51	45,19	45,875	45,41
14-08-2023	324.556	0,35%	46,51	45,475	46,3676	46,24
11-08-2023	476.336	-1,35%	46,51	45,9501	46,59	46,08
10-08-2023	634.498	0,22%	46,97	46,11	47,06	46,71
09-08-2023	499.663	-1,25%	46,90	46,24	47,115	46,61
08-08-2023	499.445	0,88%	46,12	46,03	47,34	47,20
07-08-2023	811.719	0,11%	46,97	46,10	47,20	46,79
04-08-2023	813.424	-0,15%	46,97	46,50	47,235	46,74
03-08-2023	811.075	-2,32%	47,45	46,62	47,55	46,81
02-08-2023	1.008.846	0,04%	47,18	47,185	48,12	47,92
01-08-2023	1.106.099	-1,50%	47,92	47,17	48,2299	47,90
31-07-2023	733.638	1,06%	48,06	48,06	48,7095	48,63
28-07-2023	846.796	2,08%	47,41	47,34	48,475	48,12
27-07-2023	1.484.567	-1,50%	47,34	46,605	47,52	47,14
26-07-2023	1.553.224	-0,66%	48,05	47,14	48,415	47,86
25-07-2023	4.845.318	-9,66%	53,59	46,45	50,55	48,18
24-07-2023	848.049	-1,51%	53,59	53,20	53,935	53,33
21-07-2023	402.512	0,13%	54,25	53,76	54,66	54,15
20-07-2023	703.279	-0,64%	54,16	52,74	54,19	54,08
19-07-2023	570.049	1,89%	53,12	52,97	54,47	54,43
18-07-2023	464.206	2,42%	52,34	52,4301	53,44	53,42
17-07-2023	510.398	-0,38%	57,10	51,77	52,63	52,16
14-07-2023	935.379	-3,64%	57,10	52,06	54,06	52,36
13-07-2023	1.417.304	-2,95%	57,10	54,29	57,179	54,34
12-07-2023	1.027.777	-0,62%	55,74	55,76	57,09	55,99
11-07-2023	687.348	1,42%	55,74	55,4787	56,485	56,34
10-07-2023	789.230	3,35%	53,84	53,75	55,55	55,55
07-07-2023	559.382	1,82%	52,90	52,87	54,47	53,75
06-07-2023	368.779	-1,60%	53,22	52,265	53,32	52,79
05-07-2023	641.906	0,87%	52,95	52,52	54,29	53,65
04-07-2023	282.200	-0,90%	52,95	52,96	53,74	52,70
03-07-2023	282.140	-0,90%	52,95	52,96	53,74	52,70
30-06-2023	645.027	1,74%	52,74	52,2343	53,40	53,18
29-06-2023	468.954	-0,32%	52,61	52,135	53,07	52,27
28-06-2023	450.637	0,98%	52,02	51,84	52,50	52,44
27-06-2023	654.833	3,94%	50,25	50,15	52,28	51,93
26-06-2023	393.274	1,44%	49,36	49,419	50,30	49,96
23-06-2023	570.197	-0,85%	48,72	48,64	49,785	49,25
22-06-2023	554.230	0,18%	49,32	48,81	49,79	49,67
21-06-2023	445.531	0,14%	49,32	49,02	49,828	49,58
20-06-2023	453.878	-1,81%	50,03	49,325	50,155	49,51
19-06-2023	517.318	0,16%	50,02	50,06	50,985	50,42
16-06-2023	517.318	0,16%	50,02	50,06	50,985	50,42
15-06-2023	522.829	-0,20%	50,85	49,755	50,37	50,34
14-06-2023	566.593	-0,75%	50,85	50,015	51,01	50,44
13-06-2023	739.733	2,50%	49,81	49,775	50,82	50,82
12-06-2023	471.762	1,91%	49,09	49,05	50,00	49,58
09-06-2023	906.381	0,00%	48,88	48,66	49,275	48,65
08-06-2023	511.482	0,60%	47,80	48,05	48,87	48,65
07-06-2023	435.999	1,90%	47,80	47,49	48,4065	48,36
06-06-2023	416.858	2,55%	45,82	45,82	47,535	47,46
05-06-2023	311.542	0,39%	45,49	45,5101	46,33	46,28
02-06-2023	478.629	2,81%	45,49	45,3301	46,485	46,10
01-06-2023	399.296	-0,20%	45,75	44,38	45,29	44,84
31-05-2023	580.902	0,24%	45,23	45,09	45,99	44,93
30-05-2023	580.902	0,24%	45,23	45,09	45,99	45,21
29-05-2023	426.865	-0,04%	45,30	45,025	45,755	45,10
26-05-2023	426.865	-0,04%	45,30	45,025	45,755	45,10
25-05-2023	420.025	2,48%	44,00	44,10	45,14	45,12
24-05-2023	394.278	-1,79%	44,35	43,35	44,525	44,03
23-05-2023	416.218	-0,20%	44,90	44,75	45,81	44,83