Dati storici Alaska Air - ALK

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	44,73	46,15	42,9589	44,91	2.531.318	-0,77	-1,72%
1 Mese	43,40	46,15	40,065	43,12	2.638.323	0,56	1,29%
3 Mesi	36,03	46,15	35,10	40,03	2.324.248	7,93	22,01%
6 Mesi	31,61	46,15	30,75	37,78	3.061.120	12,35	39,07%
1 Anno	42,41	57,179	30,75	39,80	2.426.858	1,55	3,65%
3 Anni	70,40	72,92	30,75	46,62	1.968.707	-26,44	-37,56%
5 Anni	59,10	74,25	20,02	46,74	1.965.770	-15,14	-25,62%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Apr 2024	43,96	-0,59	-1,32%	44,67	44,77	43,4133	2.032.405
26 Apr 2024	44,55	0,32	0,72%	43,70	44,795	42,9589	2.790.113
25 Apr 2024	44,23	-0,85	-1,89%	44,88	45,02	43,915	1.992.403
24 Apr 2024	45,08	-0,45	-0,99%	44,68	46,12	44,60	2.105.164
23 Apr 2024	45,53	0,52	1,16%	45,24	46,15	45,07	2.633.656
20 Apr 2024	45,01	0,57	1,28%	44,73	45,75	44,64	3.135.253
19 Apr 2024	44,44	1,72	4,03%	44,10	45,76	43,24	5.592.580
18 Apr 2024	42,72	1,92	4,71%	41,73	42,9499	41,3006	4.530.457
17 Apr 2024	40,80	-0,18	-0,44%	40,79	41,24	40,065	1.941.636
16 Apr 2024	40,98	-0,32	-0,77%	41,56	42,025	40,675	1.866.003
13 Apr 2024	41,30	-1,37	-3,21%	41,91	42,02	41,05	1.861.712
12 Apr 2024	42,67	0,71	1,69%	42,10	42,72	41,765	1.827.935
11 Apr 2024	41,96	-1,05	-2,44%	42,64	43,265	41,55	2.315.225
10 Apr 2024	43,01	0,43	1,01%	42,86	43,18	42,40	1.813.576
09 Apr 2024	42,58	0,10	0,24%	42,72	43,54	42,50	2.114.145
06 Apr 2024	42,48	0,72	1,72%	41,69	42,64	41,44	2.763.303
05 Apr 2024	41,76	-0,12	-0,29%	42,13	44,29	41,63	3.715.083
04 Apr 2024	41,88	-0,18	-0,43%	42,00	42,19	41,42	1.855.445
03 Apr 2024	42,06	-1,01	-2,35%	42,25	42,28	41,54	2.061.839
02 Apr 2024	43,07	0,08	0,19%	43,40	43,96	43,01	3.212.612
28 Mar 2024	42,99	0,98	2,33%	42,03	43,265	41,9696	3.308.491
27 Mar 2024	42,01	2,14	5,37%	40,20	42,245	40,09	3.011.687