Alaska Air Group Inc (ALK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	468.322	0,90%	44,89	44,264	45,12	44,92
19/05/2023	352.584	-1,33%	45,32	44,16	45,29	44,52
18/05/2023	457.551	-0,29%	45,09	44,715	45,51	45,12
17/05/2023	856.443	6,12%	43,19	43,14	45,33	45,25
16/05/2023	512.373	-1,62%	43,165	42,57	43,30	42,64
15/05/2023	558.025	1,45%	42,74	42,63	43,39	43,34
12/05/2023	439.630	-0,77%	43,15	42,27	43,26	42,72
11/05/2023	539.921	-0,14%	42,90	42,68	43,25	43,05
10/05/2023	488.235	-1,80%	44,52	42,48	44,66	43,11
09/05/2023	632.361	1,01%	43,23	43,09	44,199	43,90
08/05/2023	557.684	0,70%	43,29	42,93	43,66	43,46
05/05/2023	456.324	2,54%	42,72	42,43	43,385	43,16
04/05/2023	663.245	-3,18%	43,12	41,70	43,295	42,09
03/05/2023	584.500	0,23%	43,38	43,14	44,40	43,47
02/05/2023	894.792	-0,28%	43,36	42,13	43,42	43,37
01/05/2023	442.130	1,06%	43,52	43,175	44,22	43,92
28/04/2023	582.341	1,14%	43,02	43,025	44,06	43,46
27/04/2023	611.359	1,73%	42,51	42,035	43,225	42,97
26/04/2023	534.649	-0,61%	42,445	42,115	42,825	42,24
25/04/2023	715.681	-3,52%	43,68	42,46	43,835	42,50
24/04/2023	754.498	-0,81%	44,74	43,3801	44,87	44,05
21/04/2023	810.347	1,95%	43,84	43,70	44,64	44,41
20/04/2023	1.557.512	-0,21%	42,11	42,98	44,39	43,56
19/04/2023	1.437.169	2,59%	42,11	42,06	43,805	43,65
18/04/2023	836.691	-0,21%	42,80	42,18	42,85	42,55
17/04/2023	508.259	1,74%	41,98	41,948	42,68	42,64
14/04/2023	524.116	-1,11%	42,475	41,46	42,60	41,91
13/04/2023	1.037.581	0,95%	42,48	41,28	42,63	42,38
12/04/2023	1.388.966	-2,78%	43,13	41,53	43,14	41,98
11/04/2023	548.360	1,77%	42,52	42,485	43,51	43,18
10/04/2023	509.749	0,93%	41,85	41,75	42,64	42,43
06/04/2023	677.285	0,22%	42,21	41,85	42,74	42,04
05/04/2023	644.229	-0,05%	41,46	41,245	41,97	41,95
04/04/2023	829.153	-0,29%	42,30	41,485	42,48	41,97
03/04/2023	869.287	0,31%	42,18	41,47	42,44	42,09
31/03/2023	443.050	2,39%	41,44	41,40	41,97	41,96
30/03/2023	646.527	0,86%	41,20	40,735	42,08	40,98
29/03/2023	819.779	2,06%	40,36	40,12	40,88	40,63
28/03/2023	583.053	2,10%	39,07	39,063	39,86	39,81
27/03/2023	561.164	2,26%	38,68	38,2197	39,20	38,99
24/03/2023	1.064.749	-0,96%	38,065	37,195	38,215	38,13
23/03/2023	575.841	-2,28%	39,54	38,15	40,035	38,50
22/03/2023	634.701	-2,86%	40,59	39,35	40,95	39,40
21/03/2023	652.962	3,29%	40,17	39,905	40,67	40,56
20/03/2023	778.286	-0,05%	39,30	39,065	39,90	39,27
17/03/2023	813.786	-2,94%	40,02	39,05	40,32	39,289
16/03/2023	823.525	0,25%	40,00	39,71	40,69	40,48
15/03/2023	1.153.327	-4,45%	40,95	39,98	41,36	40,38
14/03/2023	1.570.507	-4,13%	44,75	41,77	45,35	42,26
13/03/2023	736.891	-4,38%	48,65	43,69	48,11	44,08
10/03/2023	934.466	-2,99%	48,65	45,685	48,11	46,10
09/03/2023	475.853	-3,43%	49,12	47,17	49,75	47,52
08/03/2023	435.471	1,44%	47,97	48,38	49,23	49,21
07/03/2023	570.061	1,27%	47,97	47,97	49,38	48,51
06/03/2023	460.727	-1,12%	48,60	47,88	49,179	47,90
03/03/2023	567.554	1,50%	48,18	47,85	48,64	48,70
02/03/2023	367.723	-0,50%	47,32	47,32	48,19	47,98
01/03/2023	526.589	0,82%	47,87	47,43	48,48	48,22
28/02/2023	418.487	-0,19%	48,04	47,55	48,24	47,83
27/02/2023	446.390	1,31%	47,57	47,72	48,369	47,92
24/02/2023	562.892	-0,86%	46,74	46,27	47,315	47,30
23/02/2023	282.270	0,40%	48,14	47,37	48,44	47,71
22/02/2023	380.632	-0,54%	47,87	47,23	48,29	47,52
21/02/2023	441.092	-2,67%	48,50	47,415	48,735	47,78
20/02/2023	330.706	-0,06%	49,21	48,645	49,495	49,09
17/02/2023	330.706	-0,06%	49,21	48,645	49,495	49,09
16/02/2023	356.121	-2,29%	49,45	49,07	49,75	49,12
15/02/2023	330.639	-0,61%	50,05	49,90	50,48	50,27
14/02/2023	304.975	0,84%	50,28	49,75	50,85	50,58
13/02/2023	291.350	1,17%	49,61	49,39	50,45	50,16
10/02/2023	371.687	-2,33%	49,95	49,26	50,07	49,58
09/02/2023	357.497	-1,42%	51,59	50,525	52,03	50,76
08/02/2023	437.721	-0,60%	51,84	51,1706	52,02	51,49
07/02/2023	462.845	-1,20%	52,43	50,74	52,3412	51,80
06/02/2023	510.517	-1,95%	52,92	52,02	52,99	52,43
03/02/2023	606.433	-0,21%	52,80	52,80	53,9614	53,47
02/02/2023	792.975	3,36%	52,14	51,96	53,86	53,58
01/02/2023	603.424	0,97%	50,88	50,60	52,10	51,84
31/01/2023	499.289	2,35%	50,26	50,095	51,35	51,34
30/01/2023	386.148	-1,71%	50,52	50,03	51,58	50,15
27/01/2023	862.919	-0,59%	50,64	50,5007	51,25	51,02
26/01/2023	1.431.022	0,53%	51,17	49,88	51,81	51,32
25/01/2023	1.142.812	2,65%	49,515	49,41	51,10	51,05
24/01/2023	566.406	-0,74%	49,80	49,69	50,715	49,73
23/01/2023	409.070	0,56%	49,86	49,67	50,38	50,10
20/01/2023	424.027	0,99%	49,51	49,33	50,23	49,89
19/01/2023	480.811	0,18%	48,61	48,09	49,52	49,40
18/01/2023	707.236	-1,97%	51,29	49,29	51,4645	49,31
17/01/2023	627.697	0,02%	50,26	49,87	50,51	50,30
16/01/2023	1.016.313	1,80%	48,11	48,06	50,32	50,29
13/01/2023	1.016.313	1,80%	48,11	48,06	50,32	50,29
12/01/2023	598.494	3,67%	48,50	47,99	49,465	49,45
11/01/2023	520.947	0,85%	47,11	47,005	48,05	47,70
10/01/2023	488.166	3,46%	45,60	45,46	47,365	47,30
09/01/2023	498.717	0,97%	45,41	45,36	46,175	45,72
06/01/2023	527.830	3,11%	44,10	43,96	45,37	45,48
05/01/2023	456.633	-0,43%	43,90	43,67	44,31	44,11
04/01/2023	530.517	5,08%	42,72	42,46	44,63	44,30
03/01/2023	700.992	-1,82%	43,55	41,77	43,65	42,16
02/01/2023	430.120	0,56%	42,47	42,37	43,05	43,05