Dati storici Southwest Airlines Co - SWN

Periodo †	Var	Var %	Apert.	Max	Min	Med. Vol. Giorn.	VWAP
1	-1.4	-3.07692307692	45.5	45.5	43.82	217	44.69506912	DE
4	8.57	24.1204615818	35.53	46.21	34.88	649	38.48111068	DE
12	10.67	31.9174394257	33.43	46.21	31.71	499	36.46625365	DE
26	7.91	21.8568665377	36.19	46.72	31.55	745	38.07846117	DE
52	15.185	52.5159951582	28.915	46.72	25	699	34.44758237	DE
156	14.835	50.6919528447	29.265	46.72	9.6420999	824	29.11634667	DE
260	-1.185	-2.61676051673	45.285	47.98	9.6420999	776	32.03759903	DE

Potenzia il tuo portafoglio: Discussioni in tempo reale e idee di trading attuabili.

Premium

Data	Chiusura	Var	Var %	Apert.	Max	Min	Volume
1783110300	43.82	-0.33	-0.75	43.85	43.85	43.82	146
1783023900	44.15	-0.43	-0.96	44.15	44.15	44.15	1
1782937500	44.58	-0.6	-1.33	45.16	45.26	44.55	353
1782851100	45.18	0.38	0.85	45.11	45.18	44.36	283
1782764700	44.8	-0.61	-1.34	45.5	45.5	44.8	302
1782505500	45.41	0.04	0.09	45.41	45.41	45.41	35
1782419100	45.37	0.64	1.43	44.5	46.21	44.5	47
1782332700	44.73	1.53	3.54	43.46	45	43.46	481
1782246300	43.2	0.03	0.07	41.83	43.2	41.83	52
1782159900	43.17	1.56	3.75	41.619999	43.17	41.56	797
1781900700	41.61	-0.41	-0.98	41.9	41.9	41.61	16
1781814300	42.02	0.73	1.77	40.7	42.18	40.7	114
1781727900	41.29	0.45	1.10	41.29	41.29	41.29	30
1781641500	40.84	0.98	2.46	39.42	41.68	39.33	923
1781555100	39.86	0.78	2.00	39.93	40.97	39.67	421
1781295900	39.08	2.08	5.62	38.299999	39.08	38.27	1478
1781209500	37	1.17	3.27	35.82	37	35.57	1398
1781123100	35.83	-1.37	-3.68	36.89	36.89	35.83	41
1781036700	37.2	1.69	4.76	35.63	37.2	35.63	1003
1780950300	35.51	-0.18	-0.50	35.53	35.75	34.88	5053
1780691100	35.69	0.41	1.16	35.69	35.69	35.69	181
1780604700	35.28	-0.98	-2.70	35.28	35.28	35.28	25
1780518300	36.26	0.04	0.11	36.26	36.26	36.26	37
1780431900	36.22	-0.14	-0.39	36.49	36.49	36.22	63
1780345500	36.36	-1.03	-2.75	36.33	36.36	36.33	118
1780086300	37.39	0.9	2.47	37.049999	37.39	37.03	20
1779999900	36.49	-0.67	-1.80	37.75	37.75	36.49	719
1779913500	37.159999	1.07	2.96	36.43	38.1	36.43	674
1779827100	36.09	0.09	0.25	35.99	36.09	35.69	1588
1779740700	36	0.43	1.21	35.81	36	35.65	796
1779481500	35.57	0.6	1.72	35.14	35.57	35.14	512
1779395100	34.97	0.57	1.66	34.97	34.97	34.97	58
1779308700	34.4	1.7	5.20	34.4	34.4	34.4	350
1779222300	32.7	-0.07	-0.21	33.159999	33.159999	32.7	145
1779135900	32.77	-0.69	-2.06	32.77	32.77	32.77	2
1778876700	33.46	-0.07	-0.21	33.76	33.76	33.46	7
1778790300	33.53	-0.29	-0.86	33.53	33.53	33.53	127
1778703900	33.82	0.02	0.06	33.89	33.89	33.65	710
1778617500	33.799999	-0.67	-1.94	33.799999	33.799999	33.799999	1
1778531100	34.47	-0.45	-1.29	34.89	34.89	34.47	587
1778271900	34.92	-0.13	-0.37	35.14	35.14	34.92	101
1778185500	35.049999	-0.06	-0.17	35.02	35.76	34.74	1587
1778099100	35.11	1.81	5.44	34.28	35.11	34.28	872
1778012700	33.299999	0.76	2.34	32.909999	33.299999	32.909999	558
1777926300	32.54	0.03	0.09	33.22	33.71	32.54	573
1777580700	32.509999	0.48	1.50	31.71	32.64	31.71	657
1777494300	32.03	-0.35	-1.08	32.81	32.81	32.03	344
1777407900	32.38	-0.17	-0.52	32.45	32.46	32.38	506
1777321500	32.549999	0	0.00	32.549999	32.549999	32.549999	0
1777062300	32.549999	0.55	1.72	32.52	32.549999	32.259999	171
1776975900	32	-2.54	-7.35	33.299999	33.38	32	450
1776889500	34.54	-1.26	-3.52	34.54	34.54	34.54	20
1776803100	35.799999	0.1	0.28	36.299999	36.299999	35.799999	171
1776716700	35.7	-0.61	-1.68	35.299999	35.7	35.299999	255
1776457500	36.31	0.88	2.48	34.7	37.89	34.7	1632
1776371100	35.43	0.09	0.25	35.61	35.61	35.43	522
1776284700	35.34	0.95	2.76	35.299999	35.34	35.299999	47
1776198300	34.39	1.44	4.37	35.08	35.08	34.39	108
1776111900	32.95	-0.62	-1.85	33.43	33.43	32.77	655
1775852700	33.57	-0.99	-2.86	34.24	34.65	33.57	519
1775766300	34.56	-0.1	-0.29	34.6	34.729999	33.659999	226
1775679900	34.659999	2.2	6.78	35.5	36.43	34.5	3498
1775593500	32.46	-0.23	-0.70	32.93	33.159999	32.049999	190

Dati di Mercato

Notizie

Utensili

Mercato

Scoprire

Caratteristiche principali

Follow Feed

Flusso di Opzioni

Monitor

Southwest Airlines Co (SWN)

Potenzia il tuo portafoglio: Discussioni in tempo reale e idee di trading attuabili.

La tua Cronologia

Azienda

Attività

Popular

Ottieni l'app

Più Attivi

Toplist

Dati di Mercato

Notizie

Utensili

Mercato

Scoprire

Caratteristiche principali

Follow Feed

Flusso di Opzioni

Monitor

Southwest Airlines Co (SWN)

Potenzia il tuo portafoglio: Discussioni in tempo reale e idee di trading attuabili.

La tua Cronologia

Azienda

Attività

Popular

Ottieni l'app

Perché iscriversi a ADVFN?

Tutto ciò di cui un trader professionista ha bisogno.

Rimuovi gli annunci