SouthWest AirLines Co (LUV)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 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
|
