Italia markets close in 3 hours 18 minutes
FTSE MIB
34.218,74 -52,38 (-0,15%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
83,07 +0,26 (+0,31%) Bitcoin EUR
59.740,29 -2.467,40 (-3,97%)
Alaska Air Group, Inc. (ALK)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 44,88 | 45,02 | 43,92 | 44,23 | 44,23 | 1.992.300 |
| 23 apr 2024 | 44,68 | 46,12 | 44,60 | 45,08 | 45,08 | 2.105.400 |
| 22 apr 2024 | 45,24 | 46,15 | 45,07 | 45,53 | 45,53 | 2.634.800 |
| 19 apr 2024 | 44,77 | 45,75 | 44,64 | 45,01 | 45,01 | 3.135.200 |
| 18 apr 2024 | 44,12 | 45,76 | 43,24 | 44,44 | 44,44 | 5.593.400 |
| 17 apr 2024 | 41,78 | 42,95 | 41,30 | 42,72 | 42,72 | 4.534.100 |
| 16 apr 2024 | 40,79 | 41,24 | 40,07 | 40,80 | 40,80 | 1.942.300 |
| 15 apr 2024 | 41,54 | 42,03 | 40,67 | 40,98 | 40,98 | 1.866.000 |
| 12 apr 2024 | 41,91 | 42,02 | 41,05 | 41,30 | 41,30 | 1.861.700 |
| 11 apr 2024 | 42,10 | 42,72 | 41,77 | 42,67 | 42,67 | 1.828.400 |
| 10 apr 2024 | 42,63 | 43,27 | 41,55 | 41,96 | 41,96 | 2.318.100 |
| 09 apr 2024 | 42,86 | 43,18 | 42,40 | 43,01 | 43,01 | 1.814.200 |
| 08 apr 2024 | 42,72 | 43,54 | 42,50 | 42,58 | 42,58 | 2.114.100 |
| 05 apr 2024 | 41,69 | 42,64 | 41,44 | 42,48 | 42,48 | 2.763.200 |
| 04 apr 2024 | 42,13 | 44,29 | 41,63 | 41,76 | 41,76 | 3.715.700 |
| 03 apr 2024 | 42,00 | 42,19 | 41,42 | 41,88 | 41,88 | 1.855.400 |
| 02 apr 2024 | 42,25 | 42,27 | 41,54 | 42,06 | 42,06 | 2.062.300 |
| 01 apr 2024 | 43,40 | 43,96 | 43,01 | 43,07 | 43,07 | 3.213.300 |
| 28 mar 2024 | 42,03 | 43,27 | 41,97 | 42,99 | 42,99 | 3.311.000 |
| 27 mar 2024 | 40,20 | 42,25 | 40,09 | 42,01 | 42,01 | 3.014.500 |
| 26 mar 2024 | 39,87 | 40,44 | 39,69 | 39,87 | 39,87 | 2.095.300 |
| 25 mar 2024 | 39,40 | 39,76 | 39,16 | 39,68 | 39,68 | 1.556.300 |
| 22 mar 2024 | 39,80 | 39,96 | 39,42 | 39,56 | 39,56 | 1.262.300 |
| 21 mar 2024 | 39,09 | 39,88 | 38,73 | 39,76 | 39,76 | 2.569.300 |
| 20 mar 2024 | 37,89 | 38,79 | 37,67 | 38,78 | 38,78 | 2.180.200 |
| 19 mar 2024 | 38,12 | 38,44 | 37,74 | 37,82 | 37,82 | 1.835.500 |
| 18 mar 2024 | 38,18 | 38,40 | 37,58 | 38,21 | 38,21 | 1.970.900 |
| 15 mar 2024 | 38,17 | 38,59 | 37,78 | 38,18 | 38,18 | 2.906.700 |
| 14 mar 2024 | 39,18 | 39,28 | 37,98 | 38,16 | 38,16 | 2.171.000 |
| 13 mar 2024 | 38,42 | 39,37 | 38,09 | 39,37 | 39,37 | 2.963.800 |
| 12 mar 2024 | 37,54 | 38,86 | 37,27 | 38,61 | 38,61 | 4.277.200 |
| 11 mar 2024 | 36,50 | 37,43 | 36,00 | 37,36 | 37,36 | 2.116.400 |
| 08 mar 2024 | 37,55 | 37,62 | 36,30 | 36,59 | 36,59 | 1.962.900 |
| 07 mar 2024 | 37,01 | 37,37 | 36,65 | 37,28 | 37,28 | 2.564.200 |
| 06 mar 2024 | 37,32 | 37,61 | 36,89 | 36,96 | 36,96 | 1.493.900 |
| 05 mar 2024 | 36,35 | 37,28 | 36,25 | 37,21 | 37,21 | 1.405.600 |
| 04 mar 2024 | 36,92 | 37,33 | 36,22 | 36,87 | 36,87 | 2.135.200 |
| 01 mar 2024 | 37,37 | 37,43 | 36,78 | 37,00 | 37,00 | 1.946.300 |
| 29 feb 2024 | 38,08 | 38,40 | 37,13 | 37,39 | 37,39 | 2.646.900 |
| 28 feb 2024 | 37,91 | 38,54 | 37,91 | 38,08 | 38,08 | 1.256.300 |
| 27 feb 2024 | 38,18 | 38,85 | 37,99 | 38,50 | 38,50 | 1.894.300 |
| 26 feb 2024 | 38,68 | 38,97 | 37,63 | 37,71 | 37,71 | 2.447.400 |
| 23 feb 2024 | 39,13 | 39,15 | 38,48 | 38,65 | 38,65 | 1.874.800 |
| 22 feb 2024 | 39,35 | 40,49 | 39,24 | 39,38 | 39,38 | 2.091.700 |
| 21 feb 2024 | 38,47 | 39,24 | 38,31 | 39,18 | 39,18 | 1.844.100 |
| 20 feb 2024 | 38,13 | 39,69 | 38,07 | 38,92 | 38,92 | 3.538.900 |
| 16 feb 2024 | 37,35 | 37,99 | 36,75 | 37,52 | 37,52 | 1.951.200 |
| 15 feb 2024 | 37,59 | 38,03 | 37,49 | 37,75 | 37,75 | 1.807.000 |
| 14 feb 2024 | 37,03 | 37,40 | 36,77 | 37,30 | 37,30 | 1.490.500 |
| 13 feb 2024 | 36,47 | 37,02 | 36,13 | 36,57 | 36,57 | 1.808.000 |
| 12 feb 2024 | 36,77 | 37,67 | 36,70 | 37,33 | 37,33 | 1.781.200 |
| 09 feb 2024 | 36,47 | 37,25 | 36,34 | 37,19 | 37,19 | 2.244.200 |
| 08 feb 2024 | 35,74 | 36,54 | 35,32 | 36,51 | 36,51 | 2.120.100 |
| 07 feb 2024 | 36,01 | 36,21 | 35,54 | 35,60 | 35,60 | 1.892.600 |
| 06 feb 2024 | 35,24 | 36,45 | 35,15 | 35,99 | 35,99 | 2.352.600 |
| 05 feb 2024 | 35,54 | 35,82 | 35,10 | 35,28 | 35,28 | 1.904.400 |
| 02 feb 2024 | 36,03 | 36,59 | 35,97 | 36,13 | 36,13 | 1.884.200 |
| 01 feb 2024 | 36,11 | 36,42 | 35,31 | 36,26 | 36,26 | 1.613.300 |
| 31 gen 2024 | 36,56 | 36,69 | 35,72 | 35,83 | 35,83 | 2.165.600 |
| 30 gen 2024 | 36,74 | 37,24 | 36,69 | 36,69 | 36,69 | 1.616.200 |
| 29 gen 2024 | 36,80 | 37,25 | 36,13 | 37,22 | 37,22 | 2.484.500 |
| 26 gen 2024 | 37,13 | 37,32 | 36,64 | 36,77 | 36,77 | 2.692.200 |
| 25 gen 2024 | 36,80 | 37,96 | 36,28 | 37,42 | 37,42 | 5.021.700 |
| 24 gen 2024 | 36,25 | 36,39 | 35,60 | 35,82 | 35,82 | 2.685.700 |
| 23 gen 2024 | 35,98 | 36,66 | 35,63 | 35,83 | 35,83 | 2.775.200 |
| 22 gen 2024 | 35,27 | 35,55 | 34,78 | 34,83 | 34,83 | 2.065.400 |
| 19 gen 2024 | 34,97 | 35,00 | 34,18 | 34,84 | 34,84 | 1.858.100 |
| 18 gen 2024 | 33,74 | 34,97 | 33,50 | 34,96 | 34,96 | 2.855.400 |
| 17 gen 2024 | 33,96 | 34,35 | 33,24 | 33,61 | 33,61 | 2.471.800 |
| 16 gen 2024 | 34,80 | 34,85 | 33,77 | 34,42 | 34,42 | 4.061.300 |
| 12 gen 2024 | 36,04 | 36,24 | 34,40 | 35,17 | 35,17 | 4.429.500 |
| 11 gen 2024 | 36,99 | 37,25 | 36,41 | 36,99 | 36,99 | 2.211.100 |
| 10 gen 2024 | 37,10 | 37,27 | 36,74 | 37,06 | 37,06 | 2.913.000 |
| 09 gen 2024 | 38,25 | 38,61 | 37,32 | 37,37 | 37,37 | 4.444.900 |
| 08 gen 2024 | 36,09 | 38,10 | 35,58 | 37,87 | 37,87 | 8.180.800 |
| 05 gen 2024 | 36,59 | 38,16 | 36,47 | 37,95 | 37,95 | 2.548.800 |
| 04 gen 2024 | 36,68 | 37,25 | 36,56 | 36,81 | 36,81 | 1.919.400 |
| 03 gen 2024 | 37,44 | 37,77 | 36,30 | 36,42 | 36,42 | 2.376.400 |
| 02 gen 2024 | 38,69 | 39,20 | 38,26 | 38,34 | 38,34 | 2.130.200 |
| 29 dic 2023 | 39,60 | 39,84 | 38,98 | 39,07 | 39,07 | 2.093.800 |
| 28 dic 2023 | 39,33 | 39,96 | 39,20 | 39,92 | 39,92 | 1.914.400 |
| 27 dic 2023 | 40,02 | 40,26 | 39,64 | 39,67 | 39,67 | 1.967.400 |
| 26 dic 2023 | 40,50 | 41,22 | 40,15 | 40,16 | 40,16 | 2.698.600 |
| 22 dic 2023 | 40,50 | 41,13 | 40,45 | 40,68 | 40,68 | 2.276.500 |
| 21 dic 2023 | 40,67 | 41,06 | 40,41 | 40,59 | 40,59 | 2.966.500 |
| 20 dic 2023 | 40,00 | 41,10 | 39,80 | 40,09 | 40,09 | 3.427.400 |
| 19 dic 2023 | 39,50 | 40,59 | 39,29 | 40,20 | 40,20 | 4.155.800 |
| 18 dic 2023 | 38,45 | 39,52 | 38,01 | 39,27 | 39,27 | 3.542.000 |
| 15 dic 2023 | 38,94 | 39,25 | 38,43 | 38,95 | 38,95 | 33.770.200 |
| 14 dic 2023 | 39,20 | 39,32 | 38,35 | 39,16 | 39,16 | 4.972.800 |
| 13 dic 2023 | 36,90 | 38,65 | 36,22 | 38,63 | 38,63 | 4.664.900 |
| 12 dic 2023 | 36,00 | 37,72 | 35,73 | 37,31 | 37,31 | 4.305.000 |
| 11 dic 2023 | 35,65 | 36,06 | 35,00 | 35,75 | 35,75 | 3.467.700 |
| 08 dic 2023 | 35,96 | 36,08 | 35,42 | 35,61 | 35,61 | 4.249.900 |
| 07 dic 2023 | 36,00 | 36,32 | 35,03 | 35,97 | 35,97 | 6.061.800 |
| 06 dic 2023 | 36,00 | 37,24 | 35,61 | 35,67 | 35,67 | 6.042.800 |
| 05 dic 2023 | 34,30 | 35,91 | 34,29 | 35,57 | 35,57 | 9.842.500 |
| 04 dic 2023 | 33,67 | 34,28 | 32,00 | 34,08 | 34,08 | 22.669.400 |
| 01 dic 2023 | 37,93 | 39,85 | 37,90 | 39,73 | 39,73 | 2.605.000 |
| 30 nov 2023 | 37,79 | 37,98 | 37,23 | 37,81 | 37,81 | 1.999.600 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.