Dati storici Southwest Airlines - LUV

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	32,83	33,075	31,45	32,29	5.934.664	-0,915	-2,79%
1 Mese	30,3447	33,15	28,58	31,06	7.359.559	1,57	5,17%
3 Mesi	28,88	33,15	28,1801	30,20	7.710.958	3,04	10,51%
6 Mesi	28,03	33,15	23,58	28,35	9.358.921	3,89	13,86%
1 Anno	24,95	35,18	23,58	28,72	9.100.799	6,97	27,92%
3 Anni	47,09	50,10	21,9139	33,32	7.721.101	-15,18	-32,23%
5 Anni	56,85	64,75	21,9139	37,45	8.671.981	-24,94	-43,86%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
21 Nov 2024	31,77	-0,59	-1,82%	32,16	32,32	31,45	6.373.852
20 Nov 2024	32,36	0,03	0,09%	31,87	32,555	31,87	4.157.885
19 Nov 2024	32,33	-0,27	-0,83%	32,615	32,78	32,03	6.920.796
16 Nov 2024	32,60	0,18	0,56%	32,48	32,66	31,76	6.045.150
15 Nov 2024	32,42	0,04	0,12%	32,83	33,075	32,29	6.175.637
14 Nov 2024	32,38	0,35	1,09%	32,21	33,15	32,1701	7.088.092
13 Nov 2024	32,03	-0,62	-1,90%	32,22	32,54	31,5548	7.233.827
12 Nov 2024	32,65	0,87	2,74%	32,01	32,94	31,87	6.953.426
09 Nov 2024	31,78	0,52	1,66%	31,36	31,88	31,25	4.000.602
08 Nov 2024	31,26	-0,13	-0,41%	31,32	31,60	31,05	5.588.225
07 Nov 2024	31,39	0,76	2,48%	31,54	31,90	30,985	7.864.459
06 Nov 2024	30,63	0,72	2,41%	30,13	30,64	30,13	5.719.904
05 Nov 2024	29,91	-0,70	-2,29%	30,55	30,84	29,90	5.533.254
01 Nov 2024	30,61	0,03	0,10%	30,75	31,04	30,53	6.127.487
31 Ott 2024	30,58	-0,89	-2,83%	31,49	31,68	30,51	6.476.217
30 Ott 2024	31,47	0,44	1,42%	31,18	31,84	31,175	7.333.921
29 Ott 2024	31,03	0,73	2,41%	30,00	31,15	29,82	9.304.508
28 Ott 2024	30,30	0,87	2,96%	29,815	30,44	29,45	12.512.891
26 Ott 2024	29,43	0,41	1,41%	29,37	29,64	29,125	9.300.646
25 Ott 2024	29,02	-1,71	-5,56%	30,3447	30,362	28,58	16.480.397
24 Ott 2024	30,73	0,24	0,79%	30,525	30,79	30,275	6.592.046
23 Ott 2024	30,49	0,05	0,16%	30,28	30,75	30,02	9.143.208
22 Ott 2024	30,44	-0,54	-1,74%	30,57	30,79	30,165	7.611.328