Alaska Air Group Inc (ALK)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 25/09/2024 |
1.155.721 |
%
|
41,92
|
41,66
|
42,81
|
42,45
|
| 24/09/2024 |
1.393.916 |
%
|
39,99
|
41,14
|
42,435
|
41,62
|
| 23/09/2024 |
1.347.687 |
%
|
39,99
|
40,02
|
42,02
|
41,69
|
| 20/09/2024 |
907.524 |
%
|
40,63
|
39,14
|
40,06
|
40,02
|
| 19/09/2024 |
1.159.377 |
%
|
40,63
|
39,38
|
40,765
|
39,56
|
| 18/09/2024 |
1.575.956 |
%
|
41,01
|
39,64
|
41,12
|
39,76
|
| 17/09/2024 |
890.165 |
%
|
41,99
|
41,07
|
41,74
|
41,07
|
| 16/09/2024 |
877.838 |
%
|
40,95
|
41,07
|
41,74
|
41,34
|
| 13/09/2024 |
1.698.826 |
%
|
40,95
|
40,62
|
42,05
|
41,64
|
| 12/09/2024 |
1.666.824 |
%
|
39,80
|
38,97
|
40,92
|
39,95
|
| 11/09/2024 |
711.825 |
%
|
39,80
|
38,9902
|
39,80
|
39,49
|
| 10/09/2024 |
1.043.759 |
%
|
37,94
|
39,15
|
40,00
|
39,80
|
| 09/09/2024 |
1.354.146 |
%
|
37,94
|
37,88
|
39,84
|
39,80
|
| 06/09/2024 |
851.630 |
%
|
37,725
|
37,00
|
38,245
|
37,59
|
| 05/09/2024 |
2.244.380 |
%
|
36,51
|
36,47
|
39,23
|
37,83
|
| 04/09/2024 |
576.641 |
%
|
35,80
|
35,77
|
36,59
|
36,12
|
| 03/09/2024 |
837.532 |
%
|
35,835
|
35,76
|
36,55
|
35,92
|
| 30/08/2024 |
826.708 |
%
|
35,94
|
35,8579
|
36,27
|
36,11
|
| 29/08/2024 |
846.121 |
%
|
35,90
|
35,67
|
36,18
|
35,80
|
| 28/08/2024 |
896.261 |
%
|
35,90
|
35,389
|
36,0997
|
35,75
|
| 27/08/2024 |
1.256.847 |
%
|
35,45
|
35,07
|
36,02
|
35,78
|
| 26/08/2024 |
1.323.135 |
%
|
35,97
|
35,28
|
36,11
|
35,28
|
| 23/08/2024 |
884.697 |
%
|
34,74
|
34,63
|
35,86
|
35,72
|
| 22/08/2024 |
957.201 |
%
|
34,90
|
34,44
|
34,96
|
34,53
|
| 21/08/2024 |
1.302.267 |
%
|
35,25
|
34,84
|
35,28
|
34,99
|
| 20/08/2024 |
2.187.772 |
%
|
35,01
|
34,65
|
35,23
|
34,97
|
| 19/08/2024 |
811.863 |
%
|
34,95
|
34,82
|
35,14
|
34,96
|
| 16/08/2024 |
1.175.630 |
%
|
35,18
|
34,79
|
35,455
|
34,78
|
| 15/08/2024 |
1.457.233 |
%
|
35,58
|
35,05
|
35,91
|
35,30
|
| 14/08/2024 |
676.943 |
%
|
35,67
|
34,705
|
35,71
|
34,77
|
| 13/08/2024 |
1.284.704 |
%
|
34,62
|
34,61
|
35,615
|
35,49
|
| 12/08/2024 |
819.346 |
%
|
34,54
|
34,48
|
34,9775
|
34,59
|
| 09/08/2024 |
836.342 |
%
|
34,63
|
34,43
|
34,895
|
34,68
|
| 08/08/2024 |
611.980 |
%
|
33,785
|
33,75
|
34,595
|
34,56
|
| 07/08/2024 |
732.383 |
%
|
34,25
|
33,41
|
34,395
|
33,50
|
| 06/08/2024 |
1.747.926 |
%
|
33,12
|
32,621
|
34,078
|
33,60
|
| 05/08/2024 |
1.250.556 |
%
|
32,80
|
32,68
|
33,585
|
32,92
|
| 02/08/2024 |
904.058 |
%
|
35,39
|
34,485
|
35,56
|
34,53
|
| 01/08/2024 |
938.404 |
%
|
37,72
|
36,56
|
38,00
|
36,34
|
| 31/07/2024 |
1.313.360 |
%
|
38,705
|
37,465
|
38,75
|
37,53
|
| 30/07/2024 |
845.349 |
%
|
39,12
|
38,48
|
39,59
|
38,53
|
| 29/07/2024 |
672.609 |
%
|
39,48
|
38,66
|
39,635
|
38,77
|
| 26/07/2024 |
747.576 |
%
|
39,02
|
38,6101
|
39,64
|
39,46
|
| 25/07/2024 |
931.405 |
%
|
37,73
|
37,74
|
39,11
|
38,68
|
| 24/07/2024 |
827.338 |
%
|
38,13
|
37,755
|
38,78
|
37,84
|
| 23/07/2024 |
2.044.951 |
%
|
38,95
|
37,94
|
39,265
|
38,06
|
| 22/07/2024 |
797.347 |
%
|
37,42
|
37,2967
|
38,88
|
38,73
|
| 19/07/2024 |
1.219.589 |
%
|
36,97
|
36,58
|
38,18
|
37,93
|
| 18/07/2024 |
2.962.677 |
%
|
38,415
|
36,68
|
39,05
|
37,25
|
| 17/07/2024 |
1.060.938 |
%
|
39,86
|
39,735
|
40,54
|
40,03
|
| 16/07/2024 |
975.151 |
%
|
38,60
|
38,51
|
40,65
|
40,50
|
| 15/07/2024 |
1.081.092 |
%
|
38,67
|
38,05
|
38,85
|
38,45
|
| 12/07/2024 |
990.866 |
%
|
38,00
|
37,61
|
38,45
|
38,41
|
