Alaska Air Group Inc (ALK)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 23/04/2025 |
1.469.044 |
2,60%
|
44,615
|
44,08
|
49,15
|
46,11
|
| 22/04/2025 |
1.017.781 |
2,89%
|
44,2605
|
43,22
|
45,24
|
44,94
|
| 21/04/2025 |
820.129 |
-3,32%
|
44,65
|
43,22
|
44,715
|
43,68
|
| 17/04/2025 |
966.162 |
1,19%
|
46,75
|
43,63
|
46,75
|
45,18
|
| 16/04/2025 |
1.772.711 |
-2,58%
|
45,08
|
43,63
|
46,96
|
44,65
|
| 15/04/2025 |
936.235 |
1,82%
|
45,08
|
44,42
|
46,92
|
45,83
|
| 14/04/2025 |
1.077.844 |
-1,64%
|
44,77
|
44,495
|
46,48
|
45,01
|
| 11/04/2025 |
1.094.653 |
2,81%
|
44,90
|
43,585
|
45,86
|
45,76
|
| 10/04/2025 |
2.051.957 |
-11,46%
|
47,96
|
43,98
|
48,46
|
44,51
|
| 09/04/2025 |
3.849.967 |
22,68%
|
41,345
|
41,13
|
50,89
|
50,27
|
| 08/04/2025 |
2.296.616 |
-6,72%
|
45,51
|
40,19
|
45,5682
|
41,01
|
| 07/04/2025 |
2.262.219 |
-1,31%
|
43,89
|
40,97
|
46,34
|
43,87
|
| 04/04/2025 |
2.283.624 |
-3,05%
|
43,85
|
42,335
|
45,10
|
44,45
|
| 03/04/2025 |
1.951.644 |
-10,16%
|
48,29
|
45,765
|
48,49
|
45,94
|
| 02/04/2025 |
1.193.732 |
4,28%
|
48,57
|
48,20
|
51,23
|
51,14
|
| 01/04/2025 |
1.512.303 |
-0,37%
|
48,71
|
46,71
|
49,10
|
49,04
|
| 31/03/2025 |
1.839.320 |
-2,21%
|
48,805
|
47,37
|
49,45
|
49,22
|
| 28/03/2025 |
1.181.901 |
-4,13%
|
52,28
|
50,08
|
52,4885
|
50,33
|
| 27/03/2025 |
848.894 |
-2,49%
|
53,10
|
52,31
|
53,495
|
52,50
|
| 26/03/2025 |
869.529 |
-0,04%
|
54,42
|
53,11
|
54,49
|
53,81
|
| 25/03/2025 |
1.162.060 |
-0,57%
|
53,72
|
53,76
|
55,33
|
53,83
|
| 24/03/2025 |
1.946.662 |
2,48%
|
52,18
|
53,03
|
54,49
|
54,14
|
| 21/03/2025 |
8.803.745 |
-0,04%
|
52,17
|
51,42
|
52,99
|
52,83
|
| 20/03/2025 |
1.550.244 |
-2,35%
|
52,66
|
52,48
|
53,64
|
52,85
|
| 19/03/2025 |
1.106.422 |
3,40%
|
52,66
|
52,17
|
54,23
|
54,12
|
| 18/03/2025 |
1.901.615 |
-5,25%
|
53,95
|
51,785
|
54,295
|
52,34
|
| 17/03/2025 |
1.182.497 |
2,24%
|
53,15
|
53,00
|
55,4099
|
55,15
|
| 14/03/2025 |
1.090.442 |
2,55%
|
53,345
|
52,35
|
54,01
|
53,94
|
| 13/03/2025 |
1.194.339 |
-1,39%
|
53,345
|
51,14
|
53,73
|
52,60
|
| 12/03/2025 |
2.223.722 |
-0,56%
|
53,96
|
51,24
|
54,4268
|
53,34
|
| 11/03/2025 |
3.067.916 |
-3,30%
|
55,07
|
53,08
|
55,94
|
53,64
|
| 10/03/2025 |
3.399.662 |
-8,53%
|
58,43
|
53,14
|
58,39
|
55,47
|
| 07/03/2025 |
2.433.277 |
-2,51%
|
62,00
|
57,84
|
62,05
|
60,64
|
| 06/03/2025 |
1.788.773 |
-6,18%
|
65,10
|
62,08
|
66,455
|
62,20
|
| 05/03/2025 |
1.162.829 |
1,53%
|
65,88
|
64,86
|
66,86
|
66,30
|
| 04/03/2025 |
2.221.987 |
-6,58%
|
67,92
|
64,82
|
68,20
|
65,30
|
| 03/03/2025 |
1.204.962 |
-3,29%
|
72,70
|
68,87
|
73,74
|
69,90
|
| 28/02/2025 |
701.045 |
1,70%
|
72,20
|
70,98
|
72,95
|
72,28
|
| 27/02/2025 |
1.129.055 |
-1,51%
|
72,20
|
70,43
|
73,29
|
71,07
|
| 26/02/2025 |
852.278 |
1,06%
|
71,52
|
71,48
|
73,98
|
72,16
|
| 25/02/2025 |
1.224.373 |
-1,27%
|
71,23
|
69,70
|
72,55
|
71,40
|
| 24/02/2025 |
1.180.799 |
3,02%
|
75,66
|
70,09
|
72,83
|
72,32
|
| 21/02/2025 |
2.068.253 |
-6,87%
|
75,70
|
69,59
|
75,7484
|
70,20
|
| 20/02/2025 |
1.103.106 |
-1,62%
|
74,955
|
74,37
|
76,98
|
75,36
|
| 19/02/2025 |
1.353.410 |
1,67%
|
74,955
|
74,8743
|
78,08
|
76,60
|
| 18/02/2025 |
869.266 |
-0,53%
|
75,46
|
74,534
|
75,38
|
75,34
|
| 17/02/2025 |
667.267 |
0,00%
|
72,89
|
72,35
|
75,76
|
75,74
|
