SouthWest AirLines Co (LUV)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/09/2026 |
2.867.218 |
-2,47%
|
41,66
|
40,995
|
41,90
|
41,04
|
| 22/09/2026 |
3.288.435 |
0,74%
|
42,70
|
41,63
|
43,195
|
42,08
|
| 21/09/2026 |
2.856.567 |
1,87%
|
41,70
|
40,93
|
41,77
|
41,77
|
| 18/09/2026 |
2.526.932 |
1,72%
|
40,54
|
40,47
|
41,34
|
40,98
|
| 17/09/2026 |
3.589.717 |
3,03%
|
39,88
|
39,87
|
41,025
|
40,34
|
| 16/09/2026 |
3.235.741 |
-0,40%
|
39,65
|
38,16
|
40,00
|
39,15
|
| 15/09/2026 |
2.535.741 |
-0,61%
|
39,77
|
38,65
|
39,98
|
39,28
|
| 14/09/2026 |
3.221.222 |
0,78%
|
38,36
|
38,25
|
39,88
|
39,52
|
| 11/09/2026 |
2.346.741 |
1,42%
|
39,60
|
39,01
|
39,67
|
39,24
|
| 10/09/2026 |
2.017.094 |
0,03%
|
38,43
|
37,96
|
39,025
|
38,69
|
| 09/09/2026 |
2.225.477 |
0,03%
|
38,29
|
37,75
|
38,82
|
38,68
|
| 08/09/2026 |
1.725.640 |
-2,34%
|
39,32
|
38,67
|
39,34
|
38,67
|
| 04/09/2026 |
2.420.009 |
2,34%
|
38,57
|
38,57
|
39,755
|
39,62
|
| 03/09/2026 |
2.225.211 |
0,66%
|
38,75
|
38,17
|
39,05
|
38,73
|
| 02/09/2026 |
2.088.825 |
2,40%
|
38,12
|
38,11
|
39,05
|
38,43
|
| 01/09/2026 |
1.977.791 |
-2,22%
|
38,0892
|
37,58
|
38,45
|
37,68
|
| 31/08/2026 |
1.993.337 |
-2,69%
|
39,16
|
38,455
|
39,36
|
38,53
|
| 28/08/2026 |
1.322.568 |
-0,21%
|
40,45
|
39,64
|
40,56
|
39,64
|
| 27/08/2026 |
1.584.371 |
-2,24%
|
40,54
|
39,695
|
40,7695
|
39,76
|
| 26/08/2026 |
2.053.671 |
-0,38%
|
41,25
|
40,66
|
41,81
|
40,67
|
| 25/08/2026 |
2.880.790 |
0,27%
|
41,60
|
40,42
|
41,84
|
40,82
|
| 24/08/2026 |
2.365.955 |
0,83%
|
40,91
|
40,24
|
41,13
|
40,71
|
| 21/08/2026 |
1.730.739 |
1,23%
|
40,59
|
39,89
|
40,60
|
40,38
|
| 20/08/2026 |
2.296.757 |
-3,78%
|
41,00
|
39,835
|
41,40
|
39,89
|
| 19/08/2026 |
1.628.185 |
-2,43%
|
43,107
|
41,40
|
43,107
|
41,42
|
| 18/08/2026 |
2.192.058 |
-1,98%
|
43,1039
|
42,42
|
43,27
|
42,49
|
| 17/08/2026 |
1.674.958 |
-2,06%
|
44,1549
|
43,245
|
44,18
|
43,34
|
| 14/08/2026 |
1.557.916 |
-1,36%
|
45,25
|
44,101
|
45,25
|
44,26
|
| 13/08/2026 |
1.699.022 |
-0,25%
|
45,30
|
44,85
|
45,90
|
44,87
|
| 12/08/2026 |
1.273.619 |
-1,08%
|
45,95
|
44,57
|
45,95
|
44,98
|
| 11/08/2026 |
1.599.098 |
1,25%
|
45,11
|
44,97
|
45,89
|
45,52
|
| 10/08/2026 |
2.379.649 |
-4,67%
|
46,29
|
44,78
|
46,83
|
44,90
|
| 07/08/2026 |
1.312.049 |
0,14%
|
47,27
|
46,26
|
47,35
|
47,03
|
| 06/08/2026 |
1.726.825 |
-3,82%
|
48,79
|
46,89
|
49,40
|
46,94
|
| 05/08/2026 |
1.796.180 |
0,44%
|
49,08
|
48,6201
|
49,725
|
48,79
|
| 04/08/2026 |
2.463.809 |
3,46%
|
47,15
|
47,15
|
49,12
|
48,70
|
| 03/08/2026 |
2.827.876 |
4,67%
|
45,88
|
45,73
|
47,34
|
47,07
|
| 31/07/2026 |
1.348.757 |
-1,38%
|
45,12
|
44,90
|
45,40
|
44,97
|
| 30/07/2026 |
1.660.195 |
2,68%
|
44,60
|
44,191
|
45,6725
|
45,60
|
| 29/07/2026 |
1.736.644 |
-4,27%
|
45,55
|
44,33
|
45,60
|
44,38
|
| 28/07/2026 |
2.431.085 |
2,20%
|
45,40
|
44,55
|
46,745
|
46,31
|
| 27/07/2026 |
3.361.939 |
0,67%
|
46,77
|
44,83
|
46,96
|
45,38
|
| 24/07/2026 |
2.682.152 |
0,94%
|
45,2192
|
44,475
|
46,50
|
45,08
|
| 23/07/2026 |
5.994.686 |
-6,10%
|
46,25
|
44,435
|
46,67
|
44,71
|
| 22/07/2026 |
2.697.578 |
-2,12%
|
48,31
|
47,221
|
48,45
|
47,66
|
| 21/07/2026 |
2.133.777 |
0,70%
|
48,29
|
47,91
|
48,97
|
48,69
|
| 20/07/2026 |
2.516.906 |
0,56%
|
48,78
|
47,93
|
48,9399
|
48,34
|
| 17/07/2026 |
1.712.993 |
-2,72%
|
48,90
|
47,56
|
49,02
|
48,08
|
| 16/07/2026 |
2.024.058 |
0,38%
|
48,75
|
48,75
|
50,13
|
49,43
|
| 15/07/2026 |
2.666.822 |
3,55%
|
47,76
|
47,76
|
49,48
|
49,25
|
| 14/07/2026 |
2.150.225 |
-0,75%
|
47,50
|
47,1701
|
48,23
|
47,56
|
| 13/07/2026 |
2.068.843 |
-1,04%
|
47,98
|
47,40
|
48,96
|
47,92
|
| 10/07/2026 |
2.413.046 |
-1,61%
|
49,25
|
48,035
|
49,42
|
48,43
|
| 09/07/2026 |
1.667.616 |
1,15%
|
48,70
|
48,70
|
49,97
|
49,22
|
| 08/07/2026 |
2.757.396 |
-1,49%
|
48,23
|
47,67
|
49,47
|
48,66
|
| 07/07/2026 |
2.593.644 |
-2,81%
|
50,81
|
49,075
|
51,20
|
49,43
|
| 06/07/2026 |
2.668.641 |
1,13%
|
50,00
|
50,00
|
51,52
|
50,81
|
| 02/07/2026 |
2.037.344 |
-0,56%
|
50,55
|
49,61
|
51,685
|
50,25
|
| 01/07/2026 |
2.223.972 |
-1,69%
|
51,298
|
50,47
|
52,2299
|
50,47
|
| 30/06/2026 |
2.104.183 |
-0,35%
|
51,05
|
50,675
|
51,885
|
51,42
|
| 29/06/2026 |
2.823.856 |
-0,58%
|
51,67
|
50,98
|
52,10
|
51,60
|
| 26/06/2026 |
3.296.825 |
-0,16%
|
52,10
|
51,13
|
53,1296
|
51,91
|
| 25/06/2026 |
3.870.244 |
2,14%
|
50,75
|
50,75
|
53,085
|
52,09
|
| 24/06/2026 |
3.547.759 |
3,23%
|
49,55
|
49,55
|
51,335
|
50,94
|
| 23/06/2026 |
2.655.850 |
1,66%
|
48,00
|
47,26
|
50,20
|
49,41
|
| 18/06/2026 |
2.592.975 |
2,80%
|
47,7063
|
47,66
|
48,67
|
48,57
|
| 17/06/2026 |
2.856.764 |
-1,61%
|
47,30
|
46,66
|
48,5395
|
46,66
|
| 16/06/2026 |
5.852.247 |
2,91%
|
46,53
|
46,39
|
48,475
|
47,43
|
| 15/06/2026 |
2.832.019 |
1,44%
|
47,1602
|
45,79
|
47,625
|
46,08
|
| 12/06/2026 |
3.603.694 |
2,66%
|
44,755
|
44,03
|
45,70
|
45,47
|
| 11/06/2026 |
2.853.639 |
7,38%
|
41,40
|
40,83
|
44,39
|
44,29
|
| 10/06/2026 |
2.129.537 |
-4,30%
|
43,00
|
40,98
|
43,04
|
41,22
|
| 09/06/2026 |
3.023.454 |
5,21%
|
41,35
|
41,015
|
43,22
|
43,17
|
| 08/06/2026 |
1.705.527 |
-1,18%
|
41,92
|
40,895
|
42,28
|
41,02
|
| 05/06/2026 |
2.083.932 |
0,64%
|
41,3058
|
41,0001
|
41,85
|
41,54
|
| 04/06/2026 |
2.414.318 |
1,11%
|
41,71
|
41,05
|
42,30
|
41,31
|
| 03/06/2026 |
2.012.027 |
-3,14%
|
41,87
|
40,815
|
42,155
|
40,87
|
| 02/06/2026 |
1.896.432 |
-1,01%
|
42,61
|
41,98
|
42,96
|
42,34
|
| 01/06/2026 |
2.799.989 |
-0,02%
|
42,29
|
41,50
|
42,94
|
42,76
|
| 29/05/2026 |
2.366.841 |
-0,70%
|
43,1926
|
42,95
|
44,12
|
42,95
|
| 28/05/2026 |
4.531.346 |
-0,85%
|
42,70
|
42,40
|
43,91
|
43,31
|
| 27/05/2026 |
4.129.971 |
3,31%
|
43,1784
|
42,75
|
44,415
|
43,68
|
| 26/05/2026 |
3.439.192 |
3,48%
|
41,8588
|
40,86
|
42,88
|
42,28
|
| 22/05/2026 |
3.413.734 |
0,20%
|
41,19
|
40,243
|
41,44
|
40,86
|
| 21/05/2026 |
4.067.212 |
2,70%
|
38,8134
|
38,8134
|
40,9101
|
40,78
|
| 20/05/2026 |
4.511.310 |
6,29%
|
37,89
|
37,43
|
40,09
|
39,70
|
| 19/05/2026 |
2.518.899 |
-2,58%
|
38,39
|
37,23
|
38,39
|
37,35
|
| 18/05/2026 |
3.397.389 |
-0,52%
|
38,77
|
38,095
|
39,67
|
38,36
|
| 15/05/2026 |
1.685.394 |
-2,77%
|
38,55
|
38,20
|
38,98
|
38,50
|
| 14/05/2026 |
2.087.514 |
-0,20%
|
39,72
|
39,11
|
40,24
|
39,33
|
| 13/05/2026 |
2.585.355 |
-0,15%
|
39,10
|
38,875
|
39,701
|
39,41
|
| 12/05/2026 |
2.339.319 |
-1,26%
|
39,67
|
38,83
|
39,78
|
39,48
|
| 11/05/2026 |
2.654.898 |
-3,20%
|
40,6981
|
39,92
|
41,30
|
39,99
|
| 08/05/2026 |
2.453.059 |
-0,23%
|
41,41
|
40,97
|
42,22
|
41,31
|
| 07/05/2026 |
3.949.227 |
-0,25%
|
41,93
|
40,57
|
42,3899
|
41,39
|
| 06/05/2026 |
4.604.663 |
4,50%
|
41,00
|
40,51
|
42,00
|
41,50
|
| 05/05/2026 |
2.483.292 |
3,55%
|
38,79
|
38,44
|
39,84
|
39,71
|
| 04/05/2026 |
4.579.702 |
-1,10%
|
38,88
|
37,94
|
39,4755
|
38,35
|
| 01/05/2026 |
5.889.501 |
2,22%
|
38,195
|
37,51
|
39,97
|
38,76
|
| 30/04/2026 |
2.183.154 |
1,93%
|
37,65
|
37,52
|
38,51
|
37,92
|
