Dati storici Southwest Airlines - LUV

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	29,16	29,97	26,17	28,27	13.017.452	-2,08	-7,13%
1 Mese	29,27	29,97	26,17	28,31	9.405.281	-2,19	-7,48%
3 Mesi	30,04	35,18	26,17	30,12	8.554.561	-2,96	-9,85%
6 Mesi	23,50	35,18	21,9139	28,67	8.618.216	3,58	15,23%
1 Anno	31,17	39,53	21,9139	29,84	8.011.318	-4,09	-13,12%
3 Anni	62,14	63,68	21,9139	38,21	7.227.886	-35,06	-56,42%
5 Anni	53,25	64,75	21,9139	39,49	7.991.956	-26,17	-49,15%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Apr 2024	27,03	-0,23	-0,84%	27,15	27,4999	26,73	16.169.710
26 Apr 2024	27,26	-2,04	-6,96%	26,90	27,48	26,00	36.927.013
25 Apr 2024	29,30	-0,16	-0,54%	29,44	29,59	28,95	9.629.351
24 Apr 2024	29,46	-0,27	-0,91%	29,31	29,82	29,05	7.051.092
23 Apr 2024	29,73	0,35	1,19%	29,49	29,97	29,38	6.525.646
20 Apr 2024	29,38	0,32	1,10%	29,16	29,66	29,11	6.910.231
19 Apr 2024	29,06	0,28	0,97%	28,99	29,51	28,89	7.552.821
18 Apr 2024	28,78	0,73	2,60%	28,43	29,03	28,41	7.968.167
17 Apr 2024	28,05	0,21	0,75%	27,89	28,14	27,46	7.158.147
16 Apr 2024	27,84	0,30	1,09%	27,86	28,19	27,645	7.040.448
13 Apr 2024	27,54	-0,98	-3,44%	28,11	28,18	27,41	11.542.783
12 Apr 2024	28,52	0,56	2,00%	27,85	28,63	27,76	6.402.326
11 Apr 2024	27,96	-1,09	-3,75%	28,84	29,1489	27,77	10.942.503
10 Apr 2024	29,05	0,40	1,40%	28,66	29,06	28,36	7.822.967
09 Apr 2024	28,65	0,31	1,09%	28,50	28,855	28,26	6.855.034
06 Apr 2024	28,34	0,37	1,32%	27,84	28,425	27,80	6.636.603
05 Apr 2024	27,97	-0,06	-0,21%	28,16	28,785	27,90	9.647.553
04 Apr 2024	28,03	-0,30	-1,06%	28,23	28,28	27,97	7.845.538
03 Apr 2024	28,33	-0,85	-2,91%	28,82	28,94	28,04	10.511.130
02 Apr 2024	29,18	-0,01	-0,03%	29,27	29,41	29,10	7.052.670
28 Mar 2024	29,19	-0,08	-0,27%	29,22	29,51	29,12	9.999.315
27 Mar 2024	29,27	0,86	3,03%	28,58	29,30	28,51	9.333.448