SouthWest AirLines Co (LUV)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
2.057.759 |
1,25%
|
31,93
|
31,71
|
32,37
|
32,36
|
| 26/11/2024 |
2.901.035 |
-1,45%
|
32,23
|
31,81
|
32,65
|
31,96
|
| 25/11/2024 |
2.363.916 |
1,44%
|
32,36
|
32,20
|
32,65
|
32,43
|
| 22/11/2024 |
1.988.188 |
0,57%
|
31,84
|
31,61
|
32,235
|
31,97
|
| 21/11/2024 |
2.525.485 |
0,06%
|
32,17
|
31,45
|
32,32
|
31,79
|
| 20/11/2024 |
2.982.524 |
-1,82%
|
32,36
|
31,45
|
32,55
|
31,77
|
| 19/11/2024 |
2.013.387 |
0,09%
|
31,65
|
31,65
|
32,775
|
32,36
|
| 18/11/2024 |
3.106.777 |
-0,83%
|
32,68
|
32,03
|
32,775
|
32,33
|
| 15/11/2024 |
3.099.928 |
0,56%
|
32,20
|
31,76
|
33,07
|
32,60
|
| 14/11/2024 |
2.927.452 |
0,12%
|
32,55
|
31,89
|
33,14
|
32,42
|
| 13/11/2024 |
3.660.472 |
1,09%
|
32,2996
|
31,5548
|
33,14
|
32,38
|
| 12/11/2024 |
3.599.897 |
-1,90%
|
31,73
|
31,5548
|
32,935
|
32,03
|
| 11/11/2024 |
3.568.203 |
2,74%
|
31,87
|
31,73
|
32,935
|
32,65
|
| 08/11/2024 |
1.762.883 |
1,66%
|
31,18
|
31,05
|
31,88
|
31,78
|
| 07/11/2024 |
2.461.064 |
-0,41%
|
31,33
|
30,985
|
31,90
|
31,26
|
| 06/11/2024 |
3.801.975 |
2,48%
|
29,95
|
29,93
|
31,90
|
31,39
|
| 05/11/2024 |
1.767.026 |
%
|
29,95
|
29,93
|
30,64
|
30,63
|
| 04/11/2024 |
2.416.204 |
%
|
30,65
|
29,90
|
30,84
|
29,91
|
| 01/11/2024 |
3.065.715 |
%
|
30,65
|
30,54
|
31,0399
|
30,61
|
| 31/10/2024 |
3.034.745 |
%
|
30,11
|
30,51
|
31,675
|
30,58
|
| 30/10/2024 |
3.571.651 |
%
|
30,11
|
31,12
|
31,84
|
31,47
|
| 29/10/2024 |
4.863.204 |
%
|
29,94
|
29,82
|
31,15
|
31,03
|
| 28/10/2024 |
5.851.719 |
%
|
29,38
|
29,45
|
30,435
|
30,30
|
| 25/10/2024 |
4.789.603 |
%
|
29,38
|
29,03
|
29,64
|
29,43
|
| 24/10/2024 |
9.390.003 |
%
|
30,57
|
28,58
|
30,755
|
29,02
|
| 23/10/2024 |
2.866.295 |
%
|
30,605
|
30,275
|
30,79
|
30,73
|
| 22/10/2024 |
4.632.211 |
%
|
30,605
|
30,02
|
30,745
|
30,49
|
| 21/10/2024 |
3.638.271 |
%
|
30,605
|
30,165
|
30,78
|
30,44
|
| 18/10/2024 |
4.164.328 |
%
|
30,83
|
29,95
|
31,18
|
30,98
|
| 17/10/2024 |
3.648.612 |
%
|
30,83
|
29,99
|
30,83
|
30,09
|
| 16/10/2024 |
3.024.544 |
%
|
30,75
|
30,72
|
31,2438
|
30,91
|
| 15/10/2024 |
2.684.828 |
%
|
30,96
|
30,435
|
31,145
|
30,49
|
| 14/10/2024 |
3.195.925 |
%
|
30,04
|
29,965
|
30,85
|
30,37
|
| 11/10/2024 |
2.146.784 |
%
|
30,04
|
29,98
|
30,74
|
30,62
|
| 10/10/2024 |
2.265.609 |
%
|
30,07
|
30,0103
|
30,80
|
30,36
|
| 09/10/2024 |
3.412.527 |
%
|
30,94
|
30,51
|
31,3799
|
30,64
|
| 08/10/2024 |
3.573.446 |
%
|
31,37
|
30,49
|
31,59
|
30,67
|
| 07/10/2024 |
2.614.857 |
%
|
31,14
|
30,75
|
31,37
|
31,04
|
| 04/10/2024 |
5.018.602 |
%
|
29,625
|
30,95
|
32,20
|
31,25
|
| 03/10/2024 |
5.124.470 |
%
|
29,625
|
30,015
|
30,95
|
30,51
|
| 02/10/2024 |
3.068.280 |
%
|
29,625
|
29,164
|
29,65
|
29,57
|
| 01/10/2024 |
4.085.463 |
%
|
29,55
|
29,055
|
30,205
|
29,88
|
| 30/09/2024 |
4.375.005 |
%
|
29,53
|
29,395
|
29,95
|
29,63
|
| 27/09/2024 |
5.347.269 |
%
|
30,24
|
29,445
|
30,60
|
29,53
|
| 26/09/2024 |
14.879.960 |
%
|
30,24
|
29,74
|
31,64
|
29,93
|
| 25/09/2024 |
5.341.880 |
%
|
29,795
|
28,355
|
30,25
|
28,39
|
| 24/09/2024 |
4.666.690 |
%
|
29,795
|
29,56
|
30,53
|
29,75
|
| 23/09/2024 |
3.122.798 |
%
|
29,11
|
28,83
|
29,79
|
29,63
|
| 20/09/2024 |
2.218.628 |
%
|
28,915
|
28,70
|
29,42
|
29,04
|
| 19/09/2024 |
2.039.916 |
%
|
29,35
|
28,83
|
29,40
|
28,94
|
| 18/09/2024 |
3.121.763 |
%
|
28,60
|
28,38
|
29,165
|
28,90
|
| 17/09/2024 |
2.980.498 |
%
|
28,72
|
28,1801
|
28,98
|
28,44
|
| 16/09/2024 |
1.980.839 |
%
|
28,70
|
28,365
|
28,86
|
28,54
|
| 13/09/2024 |
2.728.819 |
%
|
29,14
|
28,65
|
29,33
|
28,68
|
| 12/09/2024 |
4.401.956 |
%
|
29,32
|
28,33
|
29,40
|
28,87
|
| 11/09/2024 |
3.530.949 |
%
|
29,27
|
28,21
|
29,39
|
28,81
|
| 10/09/2024 |
3.729.296 |
%
|
29,735
|
28,25
|
29,735
|
29,25
|
| 09/09/2024 |
4.847.335 |
%
|
29,71
|
29,38
|
30,15
|
29,73
|
| 06/09/2024 |
3.243.338 |
%
|
29,81
|
29,43
|
30,38
|
29,70
|
| 05/09/2024 |
3.648.669 |
%
|
29,41
|
29,615
|
30,515
|
29,805
|
| 04/09/2024 |
2.682.707 |
%
|
29,41
|
29,29
|
29,895
|
29,51
|
| 03/09/2024 |
4.397.703 |
%
|
29,49
|
29,205
|
29,88
|
29,59
|
| 30/08/2024 |
2.514.083 |
%
|
28,93
|
28,835
|
29,445
|
28,92
|
| 29/08/2024 |
2.304.666 |
%
|
28,95
|
28,655
|
29,05
|
28,74
|
| 28/08/2024 |
3.237.497 |
%
|
29,04
|
28,26
|
29,285
|
28,68
|
| 27/08/2024 |
6.777.319 |
%
|
28,31
|
27,985
|
29,36
|
29,11
|
| 26/08/2024 |
4.327.656 |
%
|
28,22
|
27,99
|
28,37
|
28,20
|
| 23/08/2024 |
6.711.819 |
%
|
27,10
|
27,04
|
28,36
|
28,18
|
| 22/08/2024 |
3.837.577 |
%
|
26,79
|
26,56
|
27,1899
|
26,93
|
| 21/08/2024 |
2.943.437 |
%
|
26,79
|
26,425
|
26,75
|
26,58
|
| 20/08/2024 |
4.315.433 |
%
|
26,79
|
26,471
|
26,855
|
26,52
|
| 19/08/2024 |
2.691.088 |
%
|
26,43
|
26,43
|
26,88
|
26,73
|
| 16/08/2024 |
3.213.133 |
%
|
26,48
|
26,15
|
26,62
|
26,33
|
| 15/08/2024 |
4.294.492 |
%
|
25,585
|
25,78
|
26,55
|
26,54
|
| 14/08/2024 |
3.807.401 |
%
|
25,585
|
25,1786
|
25,655
|
25,38
|
| 13/08/2024 |
5.113.819 |
%
|
25,55
|
25,32
|
25,755
|
25,42
|
| 12/08/2024 |
3.941.188 |
%
|
25,225
|
25,30
|
25,87
|
25,38
|
| 09/08/2024 |
3.771.029 |
%
|
25,225
|
25,015
|
25,41
|
25,33
|
| 08/08/2024 |
3.770.636 |
%
|
24,55
|
24,53
|
25,305
|
25,22
|
| 07/08/2024 |
4.464.437 |
%
|
24,09
|
24,30
|
25,035
|
24,32
|
| 06/08/2024 |
3.989.368 |
%
|
24,09
|
23,87
|
24,725
|
24,34
|
| 05/08/2024 |
6.766.686 |
%
|
23,72
|
23,58
|
24,47
|
23,79
|
| 02/08/2024 |
7.683.653 |
%
|
25,85
|
24,88
|
25,85
|
25,05
|
| 01/08/2024 |
5.597.296 |
%
|
27,045
|
26,04
|
27,15
|
26,36
|
| 31/07/2024 |
4.719.442 |
%
|
26,91
|
26,78
|
27,79
|
26,94
|
| 30/07/2024 |
7.183.293 |
%
|
26,34
|
26,18
|
27,365
|
27,04
|
| 29/07/2024 |
6.184.027 |
%
|
27,19
|
26,15
|
27,26
|
26,31
|
| 26/07/2024 |
6.719.269 |
%
|
28,10
|
27,03
|
28,13
|
27,23
|
| 25/07/2024 |
9.412.739 |
%
|
27,12
|
25,95
|
28,5662
|
28,08
|
| 24/07/2024 |
4.392.085 |
%
|
27,12
|
26,48
|
27,2499
|
26,61
|
| 23/07/2024 |
4.900.651 |
%
|
27,01
|
26,85
|
27,80
|
27,18
|
| 22/07/2024 |
2.893.255 |
%
|
27,01
|
26,811
|
27,725
|
27,66
|
| 19/07/2024 |
2.598.099 |
%
|
27,46
|
26,70
|
27,47
|
27,18
|
| 18/07/2024 |
4.056.643 |
%
|
27,98
|
27,33
|
28,56
|
27,41
|
| 17/07/2024 |
3.083.454 |
%
|
28,16
|
28,13
|
28,70
|
28,31
|
| 16/07/2024 |
4.335.159 |
%
|
27,735
|
27,781
|
28,83
|
28,71
|
| 15/07/2024 |
2.779.188 |
%
|
27,735
|
27,21
|
27,875
|
27,71
|
| 12/07/2024 |
8.449.356 |
%
|
26,91
|
26,90
|
27,80
|
27,53
|
| 11/07/2024 |
5.015.707 |
%
|
27,07
|
26,40
|
27,21
|
26,97
|
| 10/07/2024 |
2.571.370 |
%
|
27,74
|
27,38
|
27,84
|
27,63
|
