Dati storici Southwest Airlines - SWN

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	24,09	25,61	24,09	24,73	464	1,18	4,90%
1 Mese	25,91	28,13	24,09	25,68	718	-0,64	-2,47%
3 Mesi	31,475	32,46	24,09	27,31	830	-6,21	-19,71%
6 Mesi	22,275	32,46	21,215	26,61	1.217	3,00	13,45%
1 Anno	29,265	32,46	20,74	26,34	1.043	-4,00	-13,65%
3 Anni	50,81	51,78	20,74	33,83	872	-25,54	-50,27%
5 Anni	51,41	54,87	20,74	33,85	812	-26,14	-50,85%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
08 Mag 2024	25,33	0,24	0,96%	25,13	25,33	25,13	94
07 Mag 2024	25,09	-0,37	-1,45%	25,34	25,61	25,09	82
06 Mag 2024	25,46	1,21	4,99%	24,47	25,46	24,47	743
03 Mag 2024	24,25	-0,08	-0,31%	24,775	24,775	24,25	953
02 Mag 2024	24,325	-0,29	-1,16%	24,09	24,44	24,09	450
30 Apr 2024	24,61	-0,29	-1,16%	24,95	25,06	24,58	2.870
29 Apr 2024	24,90	-0,53	-2,06%	24,87	24,92	24,70	963
26 Apr 2024	25,425	0,69	2,77%	25,29	25,725	25,29	1.990
25 Apr 2024	24,74	-2,61	-9,54%	24,70	25,265	24,70	257
24 Apr 2024	27,35	-0,64	-2,27%	27,53	27,53	27,35	180
23 Apr 2024	27,985	0,03	0,11%	27,985	27,985	27,985	2
22 Apr 2024	27,955	0,23	0,83%	27,475	28,13	27,475	846
19 Apr 2024	27,725	0,23	0,82%	27,605	27,725	27,605	95
18 Apr 2024	27,50	0,68	2,55%	26,865	27,64	26,855	1.075
17 Apr 2024	26,815	0,61	2,31%	26,65	27,10	26,62	1.573
16 Apr 2024	26,21	0,07	0,25%	25,98	26,21	25,98	62
15 Apr 2024	26,145	0,15	0,56%	25,805	26,31	25,805	1.018
12 Apr 2024	26,00	0,09	0,35%	26,805	26,805	26,00	315
11 Apr 2024	25,91	-0,09	-0,35%	25,91	25,91	25,91	81
10 Apr 2024	26,00	-0,59	-2,22%	26,645	26,76	26,00	898
09 Apr 2024	26,59	0,18	0,66%	26,215	26,59	26,16	315