Alaska Air Group Inc (ALK)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
3.407.420 |
-6,70%
|
62,79
|
58,58
|
63,65
|
59,13
|
| 12/09/2025 |
1.437.379 |
-0,80%
|
65,77
|
63,32
|
66,01
|
63,37
|
| 11/09/2025 |
1.500.842 |
1,77%
|
63,2499
|
61,32
|
63,99
|
63,86
|
| 10/09/2025 |
896.496 |
0,70%
|
62,95
|
61,755
|
63,09
|
62,65
|
| 09/09/2025 |
1.183.795 |
-2,11%
|
63,99
|
61,4001
|
63,99
|
62,29
|
| 08/09/2025 |
1.348.955 |
0,90%
|
62,74
|
62,535
|
64,01
|
63,69
|
| 05/09/2025 |
1.673.518 |
0,54%
|
62,92
|
62,27
|
64,08
|
63,15
|
| 04/09/2025 |
1.833.303 |
0,50%
|
62,50
|
61,29
|
65,345
|
62,81
|
| 03/09/2025 |
1.012.424 |
-0,14%
|
62,01
|
62,01
|
64,9873
|
62,50
|
| 02/09/2025 |
1.211.544 |
-0,30%
|
60,01
|
60,01
|
62,79
|
62,59
|
| 29/08/2025 |
744.497 |
-0,63%
|
62,7458
|
61,9085
|
63,15
|
62,78
|
| 28/08/2025 |
1.232.116 |
2,15%
|
62,17
|
61,91
|
63,39
|
63,18
|
| 27/08/2025 |
898.933 |
2,52%
|
60,37
|
60,34
|
62,05
|
61,84
|
| 26/08/2025 |
780.347 |
0,53%
|
60,30
|
59,90
|
60,765
|
60,32
|
| 25/08/2025 |
1.146.221 |
0,88%
|
59,90
|
58,91
|
60,41
|
60,01
|
| 22/08/2025 |
1.401.976 |
8,38%
|
55,40
|
55,305
|
59,53
|
59,50
|
| 21/08/2025 |
806.087 |
-1,81%
|
56,40
|
54,605
|
56,40
|
54,92
|
| 20/08/2025 |
1.042.289 |
-1,92%
|
58,00
|
55,63
|
58,00
|
55,93
|
| 19/08/2025 |
934.265 |
-0,47%
|
58,75
|
57,12
|
59,04
|
57,12
|
| 18/08/2025 |
694.027 |
0,07%
|
57,36
|
56,76
|
58,005
|
57,40
|
| 15/08/2025 |
712.015 |
0,86%
|
57,25
|
56,84
|
57,695
|
57,36
|
| 14/08/2025 |
875.024 |
-1,52%
|
56,88
|
56,20
|
57,205
|
56,87
|
| 13/08/2025 |
1.214.738 |
2,72%
|
56,43
|
55,3232
|
58,08
|
57,75
|
| 12/08/2025 |
1.828.937 |
8,33%
|
51,9687
|
51,59
|
56,58
|
56,22
|
| 11/08/2025 |
1.074.450 |
-2,18%
|
52,79
|
50,75
|
52,79
|
51,14
|
| 08/08/2025 |
818.573 |
-1,82%
|
53,35
|
52,09
|
53,50
|
52,28
|
| 07/08/2025 |
920.853 |
-1,39%
|
54,22
|
52,825
|
54,50
|
53,25
|
| 06/08/2025 |
819.959 |
1,54%
|
53,30
|
52,80
|
54,34
|
54,00
|
| 05/08/2025 |
894.132 |
1,14%
|
52,60
|
51,53
|
53,35
|
53,18
|
| 04/08/2025 |
685.007 |
2,35%
|
52,64
|
51,64
|
52,64
|
52,58
|
| 01/08/2025 |
1.296.901 |
-3,00%
|
52,15
|
50,08
|
52,15
|
51,37
|
| 31/07/2025 |
680.385 |
-0,68%
|
53,50
|
52,67
|
54,20
|
52,96
|
| 30/07/2025 |
1.053.258 |
-1,43%
|
54,29
|
52,72
|
54,3559
|
53,33
|
| 29/07/2025 |
2.146.351 |
-0,33%
|
52,18
|
51,78
|
56,175
|
54,15
|
| 28/07/2025 |
1.734.768 |
4,16%
|
52,4499
|
51,82
|
54,38
|
54,33
|
| 25/07/2025 |
1.527.189 |
2,62%
|
52,14
|
50,64
|
54,38
|
52,16
|
| 24/07/2025 |
3.245.793 |
-5,66%
|
53,565
|
50,785
|
54,38
|
50,83
|
| 23/07/2025 |
1.472.148 |
1,55%
|
52,68
|
51,74
|
54,38
|
53,88
|
| 22/07/2025 |
995.107 |
0,86%
|
53,44
|
51,74
|
53,9358
|
53,06
|
| 21/07/2025 |
1.203.360 |
-1,02%
|
53,13
|
52,55
|
53,9358
|
52,61
|
| 18/07/2025 |
1.001.141 |
0,06%
|
53,56
|
51,79
|
53,925
|
53,15
|
| 17/07/2025 |
1.683.315 |
2,85%
|
52,555
|
50,885
|
53,925
|
53,12
|
| 16/07/2025 |
1.184.026 |
0,02%
|
53,00
|
50,885
|
53,29
|
51,65
|
| 15/07/2025 |
745.276 |
-2,44%
|
52,73
|
51,63
|
53,47
|
51,64
|
| 14/07/2025 |
833.302 |
0,74%
|
52,50
|
52,095
|
53,14
|
52,93
|
| 11/07/2025 |
1.167.741 |
-3,03%
|
52,50
|
51,235
|
55,17
|
52,54
|
| 10/07/2025 |
2.538.288 |
8,95%
|
50,70
|
49,035
|
55,17
|
54,18
|
| 09/07/2025 |
1.245.835 |
-0,66%
|
51,105
|
49,035
|
52,15
|
49,73
|
| 08/07/2025 |
1.662.579 |
-1,01%
|
50,58
|
49,88
|
52,15
|
50,06
|
| 07/07/2025 |
1.301.073 |
-0,94%
|
50,99
|
49,88
|
51,7184
|
50,57
|
| 04/07/2025 |
707.729 |
0,77%
|
50,815
|
50,825
|
52,24
|
51,05
|
| 03/07/2025 |
705.180 |
0,33%
|
50,49
|
49,6282
|
52,24
|
51,08
|
| 02/07/2025 |
1.133.588 |
1,24%
|
49,42
|
48,815
|
51,28
|
50,88
|
| 01/07/2025 |
1.523.593 |
1,48%
|
49,49
|
48,815
|
50,25
|
50,21
|
| 30/06/2025 |
846.187 |
0,22%
|
49,97
|
48,93
|
49,97
|
49,48
|
| 27/06/2025 |
1.703.215 |
0,77%
|
49,39
|
48,34
|
49,835
|
49,37
|
| 26/06/2025 |
946.466 |
0,72%
|
49,95
|
48,29
|
49,94
|
49,01
|
| 25/06/2025 |
704.445 |
-1,82%
|
49,34
|
48,29
|
50,25
|
48,66
|
| 24/06/2025 |
1.502.911 |
5,28%
|
48,73
|
45,50
|
50,25
|
49,56
|
| 23/06/2025 |
1.527.956 |
1,60%
|
46,98
|
45,50
|
48,345
|
47,73
|
| 20/06/2025 |
736.542 |
0,17%
|
47,5665
|
46,51
|
47,6738
|
46,98
|
| 18/06/2025 |
803.038 |
0,36%
|
47,62
|
46,41
|
48,115
|
46,87
|
| 17/06/2025 |
1.647.540 |
-4,28%
|
48,34
|
46,41
|
48,977
|
46,70
|
| 16/06/2025 |
972.378 |
2,80%
|
48,20
|
47,67
|
48,977
|
48,79
|
| 13/06/2025 |
1.447.010 |
-4,39%
|
48,60
|
47,00
|
49,92
|
47,46
|
| 12/06/2025 |
1.583.981 |
1,00%
|
51,745
|
48,0801
|
51,99
|
49,64
|
| 11/06/2025 |
1.500.941 |
-3,08%
|
51,795
|
49,0501
|
52,40
|
49,15
|
| 10/06/2025 |
1.031.859 |
-0,29%
|
52,94
|
51,09
|
52,9907
|
51,58
|
| 09/06/2025 |
990.456 |
-1,47%
|
52,80
|
51,58
|
52,9907
|
51,73
|
| 06/06/2025 |
1.798.188 |
3,53%
|
51,08
|
50,285
|
52,56
|
52,50
|
| 05/06/2025 |
1.392.569 |
-0,78%
|
50,80
|
50,285
|
51,6296
|
50,71
|
| 04/06/2025 |
797.078 |
0,71%
|
51,34
|
50,265
|
51,45
|
51,11
|
| 03/06/2025 |
892.023 |
-0,30%
|
50,875
|
49,70
|
51,36
|
50,75
|
| 02/06/2025 |
1.375.166 |
-0,06%
|
50,93
|
49,70
|
51,00
|
50,90
|
| 30/05/2025 |
1.291.970 |
-2,12%
|
52,35
|
50,535
|
53,12
|
50,93
|
| 29/05/2025 |
1.440.023 |
0,79%
|
52,45
|
51,17
|
53,12
|
52,03
|
| 28/05/2025 |
1.125.878 |
-1,64%
|
52,70
|
51,17
|
52,92
|
51,62
|
| 27/05/2025 |
1.873.781 |
3,49%
|
51,22
|
51,22
|
52,92
|
52,48
|
| 23/05/2025 |
967.314 |
1,20%
|
49,84
|
48,631
|
50,8325
|
50,71
|
| 22/05/2025 |
1.678.237 |
0,68%
|
51,46
|
49,51
|
51,7739
|
50,11
|
| 21/05/2025 |
1.235.100 |
-5,46%
|
53,445
|
49,52
|
54,045
|
49,77
|
| 20/05/2025 |
770.982 |
-2,26%
|
53,16
|
52,23
|
54,40
|
52,38
|
| 19/05/2025 |
1.125.622 |
-0,11%
|
52,92
|
52,72
|
54,40
|
53,59
|
| 16/05/2025 |
1.144.579 |
1,27%
|
54,20
|
52,41
|
54,39
|
53,65
|
| 15/05/2025 |
1.147.346 |
-2,18%
|
54,79
|
52,66
|
55,5775
|
52,98
|
| 14/05/2025 |
1.265.989 |
-1,31%
|
53,605
|
53,60
|
55,5775
|
54,16
|
| 13/05/2025 |
1.111.079 |
2,52%
|
55,00
|
53,19
|
55,53
|
54,88
|
| 12/05/2025 |
1.538.713 |
2,88%
|
54,33
|
53,17
|
55,53
|
53,53
|
| 09/05/2025 |
1.087.313 |
-1,40%
|
50,60
|
50,4127
|
53,51
|
52,03
|
| 08/05/2025 |
1.811.607 |
5,20%
|
50,35
|
49,965
|
53,51
|
52,77
|
| 07/05/2025 |
1.506.580 |
0,44%
|
47,85
|
47,3671
|
51,41
|
50,16
|
| 06/05/2025 |
2.244.834 |
2,65%
|
46,40
|
46,0625
|
50,33
|
49,94
|
| 05/05/2025 |
1.934.645 |
3,53%
|
46,50
|
46,0625
|
49,365
|
48,65
|
| 02/05/2025 |
1.701.732 |
5,83%
|
44,70
|
44,2197
|
47,90
|
46,99
|
| 01/05/2025 |
1.377.407 |
0,29%
|
42,50
|
42,01
|
45,49
|
44,40
|
| 30/04/2025 |
1.625.259 |
1,28%
|
42,94
|
42,00
|
44,47
|
44,27
|
| 29/04/2025 |
1.876.240 |
1,58%
|
42,38
|
42,285
|
44,25
|
43,70
|
| 28/04/2025 |
1.831.973 |
2,65%
|
41,99
|
41,85
|
43,90
|
43,02
|
| 25/04/2025 |
2.517.390 |
1,69%
|
40,14
|
39,81
|
42,50
|
41,91
|
| 24/04/2025 |
6.690.193 |
-10,02%
|
47,57
|
39,81
|
49,15
|
41,51
|
