Alaska Air Group Inc (ALK)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 29/11/2024 |
300.504 |
-0,15%
|
53,4548
|
52,40
|
53,4548
|
52,60
|
| 28/11/2024 |
457.015 |
-0,81%
|
52,895
|
52,50
|
53,145
|
52,68
|
| 27/11/2024 |
452.453 |
-0,47%
|
53,37
|
52,50
|
54,1399
|
52,50
|
| 26/11/2024 |
558.446 |
-0,95%
|
53,28
|
52,74
|
54,1399
|
52,93
|
| 25/11/2024 |
548.880 |
1,95%
|
52,90
|
52,74
|
53,7701
|
53,44
|
| 22/11/2024 |
630.594 |
0,23%
|
53,14
|
52,00
|
53,26
|
52,42
|
| 21/11/2024 |
549.361 |
-1,58%
|
52,84
|
52,202
|
53,52
|
52,30
|
| 20/11/2024 |
569.569 |
0,11%
|
53,08
|
51,78
|
53,375
|
53,14
|
| 19/11/2024 |
747.579 |
0,47%
|
53,19
|
51,78
|
54,19
|
53,08
|
| 18/11/2024 |
1.230.754 |
-2,09%
|
54,1736
|
52,51
|
54,1736
|
52,83
|
| 15/11/2024 |
850.799 |
2,04%
|
52,75
|
52,59
|
53,98
|
53,96
|
| 14/11/2024 |
1.195.803 |
2,34%
|
51,32
|
51,2601
|
53,6697
|
52,88
|
| 13/11/2024 |
1.310.575 |
0,43%
|
51,51
|
50,68
|
52,67
|
51,67
|
| 12/11/2024 |
634.109 |
-0,77%
|
51,12
|
50,68
|
52,185
|
51,45
|
| 11/11/2024 |
918.419 |
1,67%
|
51,99
|
50,90
|
52,185
|
51,85
|
| 08/11/2024 |
687.125 |
0,02%
|
51,50
|
50,18
|
52,15
|
51,00
|
| 07/11/2024 |
629.333 |
-1,22%
|
51,22
|
49,635
|
52,15
|
50,99
|
| 06/11/2024 |
1.332.256 |
6,30%
|
47,41
|
47,41
|
51,905
|
51,62
|
| 05/11/2024 |
659.321 |
%
|
47,41
|
47,605
|
48,73
|
48,56
|
| 04/11/2024 |
1.188.047 |
%
|
48,79
|
47,25
|
49,03
|
47,23
|
| 01/11/2024 |
1.848.809 |
%
|
48,79
|
48,06
|
49,33
|
49,23
|
| 31/10/2024 |
1.890.489 |
%
|
47,35
|
47,25
|
50,16
|
47,91
|
| 30/10/2024 |
773.391 |
%
|
46,55
|
46,50
|
47,46
|
47,27
|
| 29/10/2024 |
777.105 |
%
|
46,93
|
46,31
|
47,41
|
46,93
|
| 28/10/2024 |
822.000 |
%
|
46,93
|
46,75
|
47,45
|
47,10
|
| 25/10/2024 |
608.809 |
%
|
45,93
|
45,31
|
45,97
|
45,54
|
| 24/10/2024 |
992.525 |
%
|
46,01
|
45,21
|
46,62
|
45,61
|
| 23/10/2024 |
651.080 |
%
|
45,985
|
44,41
|
45,97
|
45,83
|
| 22/10/2024 |
671.943 |
%
|
45,985
|
45,50
|
46,04
|
45,98
|
| 21/10/2024 |
1.425.754 |
%
|
45,245
|
45,02
|
46,32
|
46,04
|
| 18/10/2024 |
813.809 |
%
|
45,245
|
44,72
|
45,54
|
44,94
|
| 17/10/2024 |
724.211 |
%
|
46,39
|
45,28
|
46,64
|
45,65
|
| 16/10/2024 |
1.166.814 |
%
|
45,00
|
45,60
|
46,865
|
46,39
|
| 15/10/2024 |
838.490 |
%
|
45,00
|
45,00
|
46,2799
|
45,40
|
| 14/10/2024 |
824.839 |
%
|
44,73
|
44,17
|
44,94
|
44,69
|
| 11/10/2024 |
1.052.829 |
%
|
42,88
|
42,845
|
44,735
|
44,63
|
| 10/10/2024 |
907.647 |
%
|
42,48
|
42,29
|
43,24
|
42,96
|
| 09/10/2024 |
776.866 |
%
|
42,875
|
42,65
|
43,655
|
42,80
|
| 08/10/2024 |
944.050 |
%
|
42,77
|
42,47
|
43,245
|
42,74
|
| 07/10/2024 |
940.605 |
%
|
42,53
|
41,74
|
42,67
|
42,54
|
| 04/10/2024 |
1.827.624 |
%
|
43,19
|
41,72
|
43,93
|
42,48
|
| 03/10/2024 |
1.212.667 |
%
|
44,10
|
42,42
|
44,18
|
42,68
|
| 02/10/2024 |
656.205 |
%
|
45,04
|
43,93
|
44,73
|
44,17
|
| 01/10/2024 |
1.004.950 |
%
|
45,04
|
44,2515
|
45,19
|
45,11
|
| 30/09/2024 |
1.092.544 |
%
|
44,50
|
44,15
|
45,57
|
45,21
|
| 27/09/2024 |
1.486.168 |
%
|
44,62
|
44,47
|
45,20
|
45,00
|
| 26/09/2024 |
1.636.567 |
%
|
41,92
|
43,29
|
44,50
|
44,45
|
