Italia markets closed

Southwest Airlines Co. (0L8F.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
27,90-0,23 (-0,80%)
Alla chiusura: 07:14PM BST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202428,1728,2327,8927,9027,902.261
16 mag 202427,8528,1427,8328,1228,122.595
15 mag 202428,3428,3427,5827,9327,93595
14 mag 202428,2828,3128,0228,0628,061.005
13 mag 202427,4728,2027,4428,1828,185.706
10 mag 202427,4327,4327,1527,3327,332.551
09 mag 202427,1127,3226,8827,2027,203.192
08 mag 202426,9527,2426,8827,2227,221.025
07 mag 202427,0927,3026,9226,9726,972.625
03 mag 202426,4726,6126,1626,1626,16619
02 mag 202426,0026,1725,7326,1726,171.118
01 mag 202425,9626,1525,5925,6325,634.297
30 apr 202426,5026,5626,2026,3626,368.284
29 apr 202426,7927,0326,3526,7826,78123.097
26 apr 202427,1527,4426,7927,1627,162.529
25 apr 202426,8227,4526,0026,8226,8226.852
24 apr 202429,2729,5128,9629,0829,082.330
23 apr 202429,2529,7229,0529,7029,707.644
22 apr 202429,4929,9329,4129,9329,932.562
19 apr 202429,4029,6429,0929,4229,421.458
18 apr 202429,2429,5028,9229,1229,128.066
17 apr 202428,5329,0128,4928,7828,7814.424
16 apr 202427,6128,1427,4928,0328,0314.037
15 apr 202427,8428,1927,6827,6827,684.357
12 apr 202428,0428,0727,6927,7127,713.241
11 apr 202427,7628,5227,7628,5028,501.791
10 apr 202428,9729,1228,1028,1628,161.768
09 apr 202428,7128,9028,3728,8028,80322.841
08 apr 202428,2628,8328,2628,8328,83391.612
05 apr 202427,8128,4227,8028,3628,362.356
04 apr 202428,3828,7528,1528,5828,584.436
03 apr 202428,1528,2027,9828,2028,206.712
02 apr 202428,7628,8028,0828,2028,2011.622
28 mar 202429,2829,4829,1429,3329,332.737
27 mar 202428,4128,9628,4128,9128,913.836
26 mar 202428,7328,7328,4228,4828,48990
25 mar 202428,4228,7028,2828,4328,434.405
22 mar 202428,6628,7228,4728,6828,684.413
21 mar 202428,7628,9428,3228,6728,678.692
20 mar 202428,2928,8228,1828,8028,8020.145
19 mar 202428,0428,2227,9328,1128,113.211
18 mar 202428,2128,2527,9228,0928,0911.397
15 mar 202428,2028,3128,0028,0028,004.718
14 mar 202428,3528,3527,7827,9527,956.323
13 mar 202428,9228,9528,3628,4228,4217.204
12 mar 202430,6930,8428,6828,9728,9741.122
11 mar 202434,2234,2933,4933,7133,713.085
08 mar 202434,9035,0234,2834,3234,321.566
07 mar 202434,6134,8234,5434,7334,731.398
06 mar 202434,5034,9734,4634,4934,493.156
05 mar 202433,6934,4633,6534,4634,464.055
05 mar 20240.18 Dividendo
04 mar 202434,1434,3733,4333,8733,692.730
01 mar 202434,1134,2633,6533,9933,811.449
29 feb 202434,6234,8134,2934,3034,121.970
28 feb 202434,2034,5334,2034,4734,291.614
27 feb 202434,4434,5634,2334,2934,111.224
26 feb 202433,6734,5333,6134,3534,172.713
23 feb 202434,2434,3533,6834,0333,852.155
22 feb 202434,9135,1534,4234,4634,288.782
21 feb 202433,7634,4633,7134,4634,271.234
20 feb 202433,1135,0333,1134,0233,8412.049
19 feb 2024------
16 feb 202433,8534,6233,8134,6234,432.799
15 feb 202434,0034,6933,9334,0733,8914.776
14 feb 202432,8433,6232,6833,6233,442.309
13 feb 202432,3332,6631,9532,4732,301.622
12 feb 202432,3633,2332,2133,1332,962.114
09 feb 202432,2432,5131,8332,3432,171.182
08 feb 202430,9731,9030,6631,8931,72860
07 feb 202431,1031,3330,8530,8530,691.016
06 feb 202429,6030,7529,6030,6230,464.229
05 feb 202430,2930,2929,5429,7129,5510.655
02 feb 202430,0430,1629,9430,1029,95943
01 feb 202429,8930,0929,4529,6829,53191.711
31 gen 202429,8330,1629,4829,9129,751.593
30 gen 202429,8230,4329,8230,3230,161.605
29 gen 202430,1730,1829,5230,0129,854.199
26 gen 202430,5631,0329,8929,9329,777.847
25 gen 202432,4232,8029,9930,8130,6541.554
24 gen 202431,2931,3530,9431,1030,932.320
23 gen 202431,0031,4830,8431,0830,9210.213
22 gen 202430,1230,4930,0330,3430,1810.085
19 gen 202430,0930,1829,2329,8029,641.928
18 gen 202428,4329,6428,1929,6429,4813.093
17 gen 202428,5728,8928,1928,1928,041.917
16 gen 202428,3228,4227,6028,2628,1111.461
15 gen 2024------
12 gen 202429,1529,2528,2728,5928,444.340
11 gen 202429,7029,7029,0929,6229,467.043
10 gen 202429,2429,9029,1929,6129,455.612
09 gen 202429,1229,5428,9529,4229,2616.630
08 gen 202428,8529,4228,8529,1228,965.397
05 gen 202428,1029,0128,1029,0128,865.098
04 gen 202427,4728,0027,3027,9527,803.401
03 gen 202427,8627,9527,3327,3827,237.451
02 gen 202428,5728,9628,2328,6828,5317.682
29 dic 202329,2629,2628,8728,9528,805.200
28 dic 202329,1029,3529,1029,3529,19914
27 dic 202328,9429,0928,9029,0928,94505
*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...