Alaska Air Group Inc (ALK)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 14/02/2025 |
1.057.990 |
4,41%
|
73,015
|
72,41
|
75,75
|
75,73
|
| 13/02/2025 |
1.775.645 |
-1,68%
|
72,76
|
69,36
|
75,21
|
72,54
|
| 12/02/2025 |
987.970 |
1,28%
|
74,745
|
72,45
|
74,6664
|
73,78
|
| 11/02/2025 |
1.229.353 |
-2,94%
|
74,745
|
72,74
|
74,745
|
72,85
|
| 10/02/2025 |
1.405.736 |
-1,13%
|
75,70
|
74,15
|
76,99
|
75,06
|
| 07/02/2025 |
1.653.877 |
2,03%
|
74,82
|
74,11
|
76,3299
|
75,92
|
| 06/02/2025 |
1.366.445 |
-0,67%
|
75,155
|
73,36
|
75,54
|
74,41
|
| 05/02/2025 |
1.116.423 |
-0,85%
|
75,37
|
74,35
|
75,785
|
74,91
|
| 04/02/2025 |
1.415.252 |
2,80%
|
74,00
|
73,48
|
75,98
|
75,55
|
| 03/02/2025 |
1.297.699 |
0,33%
|
73,92
|
71,00
|
74,85
|
73,49
|
| 31/01/2025 |
1.750.132 |
-1,59%
|
74,08
|
72,92
|
74,69
|
73,25
|
| 30/01/2025 |
1.215.881 |
3,09%
|
72,05
|
72,0187
|
74,635
|
74,43
|
| 29/01/2025 |
1.082.058 |
1,11%
|
71,965
|
71,66
|
72,88
|
72,20
|
| 28/01/2025 |
1.394.494 |
1,35%
|
69,26
|
69,15
|
71,58
|
71,41
|
| 27/01/2025 |
1.331.932 |
0,73%
|
69,29
|
69,15
|
71,63
|
70,46
|
| 24/01/2025 |
1.486.865 |
1,60%
|
69,77
|
67,45
|
70,22
|
69,95
|
| 23/01/2025 |
3.652.038 |
2,15%
|
69,77
|
67,82
|
71,70
|
68,85
|
| 22/01/2025 |
2.300.299 |
-1,45%
|
69,825
|
67,06
|
70,21
|
67,40
|
| 21/01/2025 |
1.040.753 |
3,83%
|
67,24
|
66,8201
|
68,88
|
68,88
|
| 20/01/2025 |
546.082 |
0,00%
|
67,95
|
66,12
|
67,95
|
66,34
|
| 17/01/2025 |
1.129.519 |
-1,60%
|
67,83
|
66,14
|
67,897
|
66,6985
|
| 16/01/2025 |
649.710 |
1,14%
|
66,905
|
65,825
|
67,52
|
67,42
|
| 15/01/2025 |
1.396.400 |
-1,16%
|
67,45
|
66,5903
|
68,46
|
66,66
|
| 14/01/2025 |
1.365.161 |
1,46%
|
67,33
|
66,96
|
68,27
|
67,44
|
| 13/01/2025 |
1.219.647 |
-2,51%
|
68,89
|
65,33
|
66,98
|
66,47
|
| 10/01/2025 |
1.806.329 |
2,85%
|
65,30
|
66,52
|
69,10
|
68,18
|
| 09/01/2025 |
819.681 |
1,18%
|
65,39
|
64,6601
|
66,86
|
66,29
|
| 08/01/2025 |
715.322 |
1,18%
|
65,39
|
64,6601
|
66,84
|
66,29
|
| 07/01/2025 |
2.319.862 |
1,74%
|
65,71
|
64,96
|
66,515
|
65,52
|
| 06/01/2025 |
1.511.880 |
0,66%
|
64,30
|
64,30
|
65,7699
|
64,40
|
| 03/01/2025 |
1.180.146 |
-0,50%
|
64,35
|
62,83
|
64,49
|
63,98
|
| 02/01/2025 |
836.869 |
-0,70%
|
64,905
|
63,80
|
65,17
|
64,30
|
| 31/12/2024 |
0 |
-0,19%
|
64,80
|
64,44
|
65,46
|
64,75
|
| 30/12/2024 |
1.229.685 |
-1,46%
|
65,00
|
64,27
|
65,49
|
64,76
|
| 27/12/2024 |
743.906 |
-1,78%
|
66,855
|
65,17
|
66,71
|
65,83
|
| 26/12/2024 |
602.670 |
-0,86%
|
66,855
|
66,76
|
67,68
|
67,02
|
| 24/12/2024 |
0 |
0,34%
|
67,32
|
66,68
|
67,73
|
67,60
|
| 23/12/2024 |
955.117 |
2,20%
|
65,81
|
65,68
|
67,501
|
67,47
|
| 20/12/2024 |
1.286.025 |
1,55%
|
64,35
|
64,27
|
66,81
|
66,02
|
| 19/12/2024 |
1.272.250 |
4,05%
|
63,05
|
62,81
|
65,24
|
64,97
|
| 18/12/2024 |
0 |
-1,20%
|
63,26
|
62,25
|
64,61
|
62,44
|
| 17/12/2024 |
1.531.164 |
-0,32%
|
62,85
|
62,50
|
63,52
|
63,20
|
| 16/12/2024 |
1.256.552 |
0,69%
|
62,33
|
62,03
|
63,415
|
63,40
|
| 13/12/2024 |
1.850.380 |
-1,34%
|
64,81
|
62,17
|
63,61
|
62,57
|
| 12/12/2024 |
2.718.672 |
-1,05%
|
62,00
|
63,10
|
65,62
|
63,42
|
| 11/12/2024 |
2.584.840 |
4,57%
|
61,72
|
61,86
|
65,27
|
64,09
|
| 10/12/2024 |
3.572.330 |
13,17%
|
54,515
|
60,0301
|
63,89
|
61,29
|
| 09/12/2024 |
863.972 |
-0,29%
|
54,515
|
53,55
|
54,92
|
54,16
|
| 06/12/2024 |
1.024.764 |
-2,76%
|
55,70
|
54,0801
|
56,475
|
54,34
|
| 05/12/2024 |
1.382.989 |
2,70%
|
55,70
|
55,27
|
56,95
|
55,88
|
| 04/12/2024 |
696.161 |
3,54%
|
53,84
|
53,1201
|
54,66
|
54,41
|
| 03/12/2024 |
1.124.032 |
-1,09%
|
53,32
|
52,47
|
53,685
|
52,55
|
| 02/12/2024 |
764.557 |
1,07%
|
52,65
|
51,83
|
53,50
|
53,16
|
