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