Italia Markets closed

Alaska Air Group, Inc. (0HC3.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
37,56-1,06 (-2,73%)
Alla chiusura: 06:38PM BST
Periodo di tempo:
24 set 2022 - 24 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 set 202337,8037,8037,5637,5637,56653
21 set 202338,3538,7838,3138,6238,6257
20 set 202339,2539,2539,0839,0839,08435
19 set 202338,8038,9738,8038,8538,85177
18 set 202339,3039,3038,7839,0139,01477
15 set 202339,5539,5639,4139,5639,56618
14 set 202339,0439,2838,9239,1839,18204
13 set 202339,1939,5938,7238,8838,884.176
12 set 202340,3040,8840,2440,8840,881.476
11 set 202339,9340,5639,6240,5240,52455
08 set 202339,9339,9339,3239,5139,51906
07 set 202340,3440,3939,7539,7639,76512
06 set 202341,2441,3140,1340,1940,192.297
05 set 202341,1941,1940,1540,5940,59974
04 set 2023------
01 set 202342,1242,1341,4841,6941,691.765
31 ago 202342,4142,4241,9742,3942,39380
30 ago 202342,2642,4842,0842,0842,08627
29 ago 202342,0442,5042,0242,4542,45769
25 ago 202342,0942,0942,0942,0942,0970
24 ago 202342,8342,8342,0442,0442,04237
23 ago 202342,5342,7742,5342,7742,77175
22 ago 202343,1343,1342,7142,7142,7113
21 ago 202343,0543,0542,3742,5142,511.413
18 ago 202343,1543,1543,1543,1543,151
17 ago 202344,5544,5543,5643,7343,73276
16 ago 202345,2945,8345,0045,0045,00300
15 ago 202345,5045,5045,2545,2545,25102
14 ago 202346,0946,0946,0946,0946,092
11 ago 202346,4946,4945,9946,2546,25820
10 ago 202346,9746,9746,1246,1246,1236
09 ago 202346,9847,0046,5146,7046,701.607
08 ago 202346,2047,0446,2046,9246,921.121
07 ago 202346,8446,8446,2046,2846,281.342
04 ago 202347,0447,0446,6047,0147,011.981
03 ago 202346,9546,9746,7646,8946,895.155
02 ago 202347,4547,7947,4547,7147,712.316
01 ago 202347,9148,0047,2447,7347,731.714
31 lug 202348,2448,4648,0548,1848,183.257
28 lug 202347,5248,2247,5247,9447,94562
27 lug 202346,9947,5246,7047,2347,23632
26 lug 202347,7048,3247,2647,3647,362.328
25 lug 202350,1250,3846,6248,3848,388.340
24 lug 202353,7053,7153,4653,6753,67773
21 lug 202354,3654,4253,9154,1554,15154
20 lug 202353,4553,7953,4553,7953,79850
19 lug 202353,3853,9553,0553,5253,52741
18 lug 202352,9952,9952,9952,9952,99101
17 lug 202351,9652,4551,9652,3052,30992
14 lug 202353,6053,6952,6252,6452,64689
13 lug 202355,3055,4954,4054,8754,87822
12 lug 202356,8557,0656,0456,4056,403.581
11 lug 202355,8856,0855,6956,0856,081.324
10 lug 202354,8155,3154,8155,2455,24479
07 lug 202353,1354,3553,1354,1554,157.494
06 lug 202353,1953,1952,3352,8152,81920
05 lug 202352,7753,8852,5553,7453,74500
04 lug 2023------
03 lug 202353,0753,6353,0753,3653,36351
30 giu 202352,5552,8952,2652,8952,89585
29 giu 202352,7252,8552,5252,5252,521.466
28 giu 202352,4152,4152,2852,2852,282.295
27 giu 202350,8152,2250,8152,2252,221.597
26 giu 202350,2650,2649,4949,8449,842.544
23 giu 202349,0749,2348,9849,2349,23240
22 giu 202348,9748,9748,9248,9248,9286
21 giu 202349,2649,4449,0949,0949,0985
20 giu 202349,9549,9549,3849,3849,38333
19 giu 2023------
16 giu 202350,5250,8650,4250,6550,65366
15 giu 202350,3450,3850,0350,0350,03295
14 giu 202350,9050,9050,3450,3450,34586
13 giu 202350,1050,6150,1050,6150,611.435
12 giu 202349,6549,8149,3749,3749,37170
09 giu 202348,9148,9648,7948,9648,96325
08 giu 202348,2848,7448,2848,7448,74488
07 giu 202347,6848,0847,6848,0848,081.426
06 giu 202346,8047,2546,8047,1147,111.138
05 giu 202346,0146,0945,8345,8345,83337
02 giu 202345,5646,3845,5646,3446,341.473
01 giu 202344,8345,0444,6944,9044,90217
31 mag 202345,6645,6644,7944,7944,79124
30 mag 202345,3045,8145,1945,1945,191.576
26 mag 202345,4445,7245,1445,1445,14221
25 mag 202344,3444,7944,3444,7644,76313
24 mag 202344,3844,3843,5043,5043,50277
23 mag 202345,7145,7145,1645,1645,16490
22 mag 202344,9944,9944,4744,4744,47133
19 mag 202344,8344,8344,2744,2744,27554
18 mag 202345,2545,4544,8844,9144,91684
17 mag 202343,1344,9743,1344,9444,94298
16 mag 2023------
15 mag 202343,0943,2643,0943,2643,2620
12 mag 202343,2143,2442,3542,4242,421.045
11 mag 202342,9242,9242,9242,9242,9220
10 mag 202344,4244,4243,2543,2543,25583
09 mag 202343,7043,9043,7043,9043,9025
05 mag 202342,7943,1442,7943,1443,14191
04 mag 202343,0143,0141,8342,0942,09150
03 mag 202343,5744,0743,3944,0744,071.646
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...