SouthWest AirLines Co (LUV)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
5.783.451 |
3,11%
|
24,50
|
24,07
|
26,55
|
25,52
|
| 22/04/2025 |
4.463.220 |
3,33%
|
24,21
|
23,815
|
24,84
|
24,75
|
| 21/04/2025 |
5.254.229 |
-2,83%
|
24,5492
|
23,815
|
24,72
|
24,04
|
| 17/04/2025 |
5.354.385 |
-0,48%
|
26,04
|
24,2816
|
26,075
|
24,74
|
| 16/04/2025 |
5.033.897 |
-3,68%
|
25,54
|
24,57
|
26,63
|
24,86
|
| 15/04/2025 |
4.293.963 |
2,15%
|
25,54
|
25,51
|
26,63
|
25,81
|
| 14/04/2025 |
5.603.117 |
-1,95%
|
25,67
|
25,18
|
26,46
|
25,56
|
| 11/04/2025 |
6.358.169 |
1,55%
|
25,72
|
24,985
|
26,24
|
26,19
|
| 10/04/2025 |
7.233.041 |
-8,23%
|
27,53
|
25,19
|
28,06
|
25,79
|
| 09/04/2025 |
13.278.551 |
15,23%
|
24,60
|
24,32
|
29,05
|
28,55
|
| 08/04/2025 |
8.335.053 |
-4,76%
|
26,23
|
24,43
|
26,83
|
24,75
|
| 07/04/2025 |
9.300.606 |
0,23%
|
28,00
|
24,50
|
26,988
|
25,96
|
| 04/04/2025 |
12.577.568 |
-9,56%
|
30,81
|
25,55
|
28,11
|
25,87
|
| 03/04/2025 |
10.271.092 |
-9,39%
|
30,81
|
28,855
|
31,00
|
28,86
|
| 02/04/2025 |
4.958.233 |
0,86%
|
32,73
|
31,23
|
32,055
|
31,86
|
| 01/04/2025 |
9.522.291 |
-5,93%
|
32,73
|
31,285
|
33,1596
|
31,59
|
| 31/03/2025 |
4.998.623 |
-0,03%
|
32,92
|
32,77
|
33,87
|
33,58
|
| 28/03/2025 |
5.450.206 |
-1,00%
|
34,33
|
33,345
|
34,40
|
33,59
|
| 27/03/2025 |
3.505.453 |
-1,35%
|
34,83
|
33,90
|
34,555
|
33,93
|
| 26/03/2025 |
4.093.476 |
-0,81%
|
34,79
|
34,005
|
34,93
|
34,39
|
| 25/03/2025 |
4.513.703 |
-0,49%
|
34,62
|
34,395
|
35,23
|
34,67
|
| 24/03/2025 |
6.532.869 |
0,03%
|
34,00
|
34,32
|
35,00
|
34,84
|
| 21/03/2025 |
8.356.297 |
1,99%
|
33,93
|
33,69
|
34,885
|
34,83
|
| 20/03/2025 |
7.200.430 |
1,64%
|
33,64
|
33,55
|
34,43
|
34,15
|
| 19/03/2025 |
6.073.809 |
3,74%
|
32,46
|
32,26
|
33,75
|
33,60
|
| 18/03/2025 |
5.186.110 |
0,83%
|
32,26
|
31,90
|
32,77
|
32,39
|
| 17/03/2025 |
5.588.012 |
1,26%
|
31,48
|
31,60
|
32,475
|
32,13
|
| 14/03/2025 |
7.010.575 |
2,36%
|
30,47
|
30,89
|
31,895
|
31,73
|
| 13/03/2025 |
10.686.221 |
2,99%
|
30,47
|
30,02
|
31,55
|
31,00
|
| 11/03/2025 |
22.400.878 |
8,34%
|
32,46
|
29,58
|
32,69
|
30,10
|
| 10/03/2025 |
7.209.366 |
-3,49%
|
29,00
|
27,645
|
28,8899
|
28,18
|
| 07/03/2025 |
7.991.549 |
-1,12%
|
29,06
|
28,55
|
29,345
|
29,20
|
| 06/03/2025 |
3.071.451 |
-1,40%
|
29,60
|
29,33
|
30,135
|
29,53
|
| 05/03/2025 |
5.156.799 |
1,70%
|
29,65
|
29,22
|
30,06
|
29,95
|
| 04/03/2025 |
6.079.130 |
-3,79%
|
30,48
|
29,35
|
30,31
|
29,45
|
| 03/03/2025 |
4.181.846 |
-1,45%
|
30,69
|
30,3325
|
31,24
|
30,61
|
| 28/02/2025 |
2.738.061 |
1,37%
|
30,86
|
30,48
|
31,1499
|
31,06
|
| 27/02/2025 |
3.270.788 |
-0,16%
|
30,86
|
30,195
|
31,115
|
30,64
|
| 26/02/2025 |
3.403.421 |
1,46%
|
30,27
|
30,32
|
30,98
|
30,69
|
| 25/02/2025 |
4.633.664 |
-0,07%
|
30,13
|
29,92
|
30,4632
|
30,25
|
| 24/02/2025 |
6.515.762 |
1,58%
|
30,70
|
30,15
|
30,62
|
30,27
|
| 21/02/2025 |
5.112.500 |
-2,61%
|
30,765
|
29,68
|
31,35
|
29,80
|
| 20/02/2025 |
3.871.554 |
1,36%
|
30,15
|
30,05
|
30,61
|
30,61
|
| 19/02/2025 |
4.343.670 |
0,00%
|
29,80
|
29,74
|
30,46
|
30,20
|
| 18/02/2025 |
5.013.531 |
-0,93%
|
30,09
|
29,79
|
30,80
|
30,00
|
| 17/02/2025 |
1.923.069 |
0,00%
|
30,09
|
29,82
|
30,335
|
30,28
|
| 14/02/2025 |
2.681.760 |
1,17%
|
29,82
|
29,81
|
30,335
|
30,26
|
| 13/02/2025 |
5.405.812 |
0,17%
|
29,72
|
29,29
|
30,055
|
29,93
|
| 12/02/2025 |
4.157.866 |
0,37%
|
29,72
|
29,3854
|
29,89
|
29,88
|
| 11/02/2025 |
3.968.475 |
-1,20%
|
30,17
|
29,585
|
30,25
|
29,77
|
| 10/02/2025 |
2.777.797 |
-2,81%
|
31,15
|
30,065
|
30,99
|
30,13
|
| 07/02/2025 |
2.916.028 |
-0,29%
|
19.287.000,00
|
30,81
|
31,20
|
31,00
|
| 06/02/2025 |
3.012.459 |
0,65%
|
30,775
|
30,75
|
31,305
|
31,09
|
| 05/02/2025 |
3.704.975 |
0,33%
|
30,33
|
30,58
|
31,34
|
30,89
|
| 04/02/2025 |
5.095.824 |
1,02%
|
30,16
|
30,14
|
30,795
|
30,79
|
| 03/02/2025 |
5.247.928 |
-0,75%
|
30,16
|
30,115
|
30,895
|
30,48
|
| 31/01/2025 |
5.534.579 |
-1,76%
|
31,27
|
30,519
|
31,47
|
30,71
|
| 30/01/2025 |
10.128.198 |
-1,23%
|
31,98
|
30,98
|
33,085
|
31,26
|
| 29/01/2025 |
4.613.086 |
-0,63%
|
31,98
|
31,455
|
32,135
|
31,65
|
| 28/01/2025 |
4.348.035 |
-2,24%
|
32,31
|
31,705
|
32,40
|
31,85
|
| 27/01/2025 |
2.911.060 |
1,27%
|
32,09
|
31,93
|
32,90
|
32,58
|
| 24/01/2025 |
3.343.523 |
0,75%
|
32,03
|
31,75
|
32,18
|
32,17
|
| 23/01/2025 |
6.960.725 |
0,22%
|
33,61
|
31,81
|
32,24
|
31,93
|
| 22/01/2025 |
5.921.178 |
-4,24%
|
33,61
|
31,83
|
33,7395
|
31,86
|
| 21/01/2025 |
3.801.990 |
3,65%
|
32,41
|
32,35
|
33,33
|
33,27
|
| 20/01/2025 |
3.218.302 |
0,00%
|
32,04
|
31,87
|
32,30
|
32,10
|
| 17/01/2025 |
3.848.584 |
-0,19%
|
32,00
|
31,86
|
32,33
|
32,10
|
| 16/01/2025 |
4.999.263 |
-1,95%
|
32,17
|
31,20
|
32,305
|
32,16
|
| 15/01/2025 |
2.971.805 |
-1,00%
|
32,88
|
32,675
|
33,635
|
32,80
|
| 14/01/2025 |
3.244.722 |
0,77%
|
32,88
|
32,72
|
33,21
|
33,13
|
| 13/01/2025 |
3.752.897 |
-1,39%
|
32,725
|
32,26
|
32,99
|
32,66
|
| 10/01/2025 |
4.733.933 |
0,73%
|
32,67
|
32,69
|
33,58
|
33,12
|
| 09/01/2025 |
2.817.917 |
0,00%
|
32,61
|
32,16
|
32,92
|
32,88
|
| 08/01/2025 |
2.777.726 |
0,00%
|
32,61
|
32,16
|
32,92
|
32,88
|
| 07/01/2025 |
4.651.627 |
-2,81%
|
33,91
|
32,57
|
34,27
|
32,88
|
| 06/01/2025 |
2.552.560 |
0,66%
|
33,42
|
33,765
|
34,40
|
33,83
|
| 03/01/2025 |
2.945.486 |
0,72%
|
33,63
|
32,35
|
33,69
|
33,61
|
| 02/01/2025 |
1.707.004 |
-0,74%
|
33,54
|
33,26
|
33,87
|
33,37
|
| 31/12/2024 |
0 |
0,18%
|
33,54
|
33,54
|
33,95
|
33,62
|
| 30/12/2024 |
2.606.423 |
-1,41%
|
33,75
|
33,21
|
33,935
|
33,63
|
| 27/12/2024 |
1.376.685 |
-0,44%
|
33,935
|
33,795
|
34,22
|
34,04
|
| 26/12/2024 |
1.513.335 |
0,06%
|
33,84
|
33,75
|
34,305
|
34,19
|
| 24/12/2024 |
0 |
1,31%
|
33,23
|
33,755
|
34,39
|
34,17
|
| 23/12/2024 |
2.042.300 |
1,74%
|
32,53
|
33,24
|
33,875
|
33,86
|
| 20/12/2024 |
2.453.237 |
1,43%
|
32,85
|
32,53
|
33,4386
|
33,28
|
| 19/12/2024 |
2.672.140 |
0,96%
|
32,85
|
32,355
|
33,075
|
32,78
|
| 18/12/2024 |
0 |
-1,04%
|
32,51
|
32,445
|
33,72
|
32,47
|
| 17/12/2024 |
2.636.987 |
0,37%
|
33,00
|
32,41
|
33,12
|
32,81
|
| 16/12/2024 |
2.049.025 |
-1,00%
|
33,14
|
32,63
|
33,31
|
32,69
|
| 13/12/2024 |
2.099.264 |
-0,63%
|
33,645
|
32,85
|
33,35
|
33,02
|
| 12/12/2024 |
2.788.565 |
-1,04%
|
33,645
|
33,225
|
33,77
|
33,23
|
| 11/12/2024 |
3.651.534 |
0,42%
|
33,40
|
33,40
|
34,07
|
33,58
|
| 10/12/2024 |
3.139.245 |
-1,36%
|
34,40
|
33,29
|
34,19
|
33,44
|
| 09/12/2024 |
3.676.583 |
-0,79%
|
34,40
|
33,81
|
34,4799
|
33,90
|
| 06/12/2024 |
3.453.482 |
-1,89%
|
35,50
|
34,0601
|
35,25
|
34,18
|
| 05/12/2024 |
8.778.847 |
2,02%
|
35,50
|
34,40
|
36,105
|
34,84
|
| 04/12/2024 |
4.066.833 |
3,55%
|
33,185
|
33,08
|
34,15
|
34,15
|
| 03/12/2024 |
4.081.134 |
-0,08%
|
32,36
|
32,77
|
33,65
|
32,98
|
| 02/12/2024 |
6.132.155 |
1,98%
|
32,40
|
32,30
|
33,39
|
33,00
|
| 29/11/2024 |
1.321.688 |
0,28%
|
32,49
|
31,71
|
32,61
|
32,36
|
