Dati storici Southwest Airlines - LUV

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	30,17	31,34	29,95	30,81	8.121.857	0,155	0,51%
1 Mese	32,73	33,67	29,95	31,71	8.901.219	-2,41	-7,35%
3 Mesi	32,59	36,12	29,95	32,58	7.240.103	-2,27	-6,95%
6 Mesi	25,30	36,12	25,17	30,63	7.934.787	5,03	19,86%
1 Anno	32,37	36,12	23,58	29,31	8.913.640	-2,05	-6,32%
3 Anni	46,68	50,10	21,9139	32,33	7.593.178	-16,36	-35,04%
5 Anni	57,20	64,75	21,9139	36,93	8.827.910	-26,88	-46,98%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
08 Feb 2025	31,00	-0,09	-0,29%	31,15	31,21	30,81	5.575.187
07 Feb 2025	31,09	0,20	0,65%	31,08	31,31	30,75	7.311.302
06 Feb 2025	30,89	0,10	0,32%	30,82	31,34	30,58	7.703.415
05 Feb 2025	30,79	0,31	1,02%	30,33	30,80	30,14	9.772.702
04 Feb 2025	30,48	-0,23	-0,75%	30,17	30,895	29,95	10.246.679
01 Feb 2025	30,71	-0,55	-1,76%	31,29	31,47	30,51	11.275.257
31 Gen 2025	31,26	-0,39	-1,23%	31,28	33,09	30,952	17.297.298
30 Gen 2025	31,65	-0,20	-0,63%	31,95	32,135	31,455	9.671.858
29 Gen 2025	31,85	-0,73	-2,24%	32,39	32,39	31,705	7.660.148
28 Gen 2025	32,58	0,41	1,27%	32,07	32,90	31,93	6.985.823
25 Gen 2025	32,17	0,31	0,97%	32,03	32,18	31,75	6.460.039
24 Gen 2025	31,86	0,00	0,00%	31,86	31,86	31,86	0
23 Gen 2025	31,86	-1,41	-4,24%	33,66	33,66	31,82	11.797.197
22 Gen 2025	33,27	1,17	3,64%	32,36	33,33	32,34	8.062.509
18 Gen 2025	32,10	-0,06	-0,19%	32,00	32,33	31,86	10.526.667
17 Gen 2025	32,16	-0,64	-1,95%	32,17	32,305	31,20	9.662.695
16 Gen 2025	32,80	-0,33	-1,00%	33,62	33,67	32,675	5.956.833
15 Gen 2025	33,13	0,47	1,44%	32,95	33,21	32,72	6.697.647
14 Gen 2025	32,66	-0,46	-1,39%	32,73	32,99	32,26	7.558.687
11 Gen 2025	33,12	0,24	0,73%	33,05	33,58	32,69	9.647.666