Italia markets open in 20 minutes
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%) EUR/USD
1,0728 +0,0028 (+0,26%) Bitcoin EUR
59.978,25 -2.240,20 (-3,60%) CMC Crypto 200
1.390,87 +8,30 (+0,60%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
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 | 29,44 | 29,59 | 28,95 | 29,30 | 29,30 | 9.626.600 |
| 23 apr 2024 | 29,31 | 29,82 | 29,05 | 29,46 | 29,46 | 7.002.700 |
| 22 apr 2024 | 29,49 | 29,97 | 29,38 | 29,73 | 29,73 | 6.526.100 |
| 19 apr 2024 | 29,16 | 29,66 | 29,11 | 29,38 | 29,38 | 6.910.200 |
| 18 apr 2024 | 29,00 | 29,51 | 28,89 | 29,06 | 29,06 | 7.554.600 |
| 17 apr 2024 | 28,43 | 29,03 | 28,41 | 28,78 | 28,78 | 7.970.500 |
| 16 apr 2024 | 27,89 | 28,14 | 27,46 | 28,05 | 28,05 | 7.169.700 |
| 15 apr 2024 | 27,86 | 28,19 | 27,65 | 27,84 | 27,84 | 7.041.500 |
| 12 apr 2024 | 28,03 | 28,18 | 27,41 | 27,54 | 27,54 | 11.542.300 |
| 11 apr 2024 | 27,85 | 28,63 | 27,76 | 28,52 | 28,52 | 6.407.100 |
| 10 apr 2024 | 28,88 | 29,15 | 27,77 | 27,96 | 27,96 | 10.963.500 |
| 09 apr 2024 | 28,66 | 29,06 | 28,36 | 29,05 | 29,05 | 7.823.500 |
| 08 apr 2024 | 28,50 | 28,86 | 28,26 | 28,65 | 28,65 | 6.855.900 |
| 05 apr 2024 | 27,84 | 28,43 | 27,80 | 28,34 | 28,34 | 6.636.600 |
| 04 apr 2024 | 28,16 | 28,79 | 27,90 | 27,97 | 27,97 | 9.651.200 |
| 03 apr 2024 | 28,23 | 28,28 | 27,97 | 28,03 | 28,03 | 7.846.800 |
| 02 apr 2024 | 28,82 | 28,94 | 28,04 | 28,33 | 28,33 | 10.511.900 |
| 01 apr 2024 | 29,31 | 29,41 | 29,10 | 29,18 | 29,18 | 7.055.700 |
| 28 mar 2024 | 29,22 | 29,51 | 29,12 | 29,19 | 29,19 | 10.002.800 |
| 27 mar 2024 | 28,58 | 29,30 | 28,51 | 29,27 | 29,27 | 9.338.600 |
| 26 mar 2024 | 28,73 | 28,80 | 28,39 | 28,41 | 28,41 | 5.471.400 |
| 25 mar 2024 | 28,42 | 28,73 | 28,25 | 28,51 | 28,51 | 5.693.600 |
| 22 mar 2024 | 28,71 | 28,72 | 28,44 | 28,45 | 28,45 | 4.527.700 |
| 21 mar 2024 | 28,76 | 28,93 | 28,29 | 28,68 | 28,68 | 9.416.200 |
| 20 mar 2024 | 28,27 | 28,90 | 28,13 | 28,84 | 28,84 | 7.483.700 |
| 19 mar 2024 | 28,02 | 28,23 | 27,91 | 28,17 | 28,17 | 6.300.400 |
| 18 mar 2024 | 28,25 | 28,32 | 27,89 | 28,01 | 28,01 | 6.885.000 |
| 15 mar 2024 | 28,02 | 28,37 | 27,96 | 28,35 | 28,35 | 11.551.200 |
| 14 mar 2024 | 28,23 | 28,25 | 27,76 | 28,11 | 28,11 | 10.585.800 |
| 13 mar 2024 | 28,73 | 28,98 | 28,14 | 28,28 | 28,28 | 19.863.300 |
| 12 mar 2024 | 30,75 | 30,78 | 28,52 | 28,76 | 28,76 | 41.071.100 |
| 11 mar 2024 | 34,33 | 34,33 | 33,48 | 33,78 | 33,78 | 5.322.100 |
| 08 mar 2024 | 34,90 | 35,05 | 34,06 | 34,26 | 34,26 | 5.873.300 |
| 07 mar 2024 | 34,61 | 34,90 | 34,51 | 34,83 | 34,83 | 4.066.700 |
| 06 mar 2024 | 34,50 | 34,99 | 34,38 | 34,56 | 34,56 | 5.647.100 |
| 05 mar 2024 | 33,69 | 34,48 | 33,61 | 34,41 | 34,41 | 4.151.700 |
| 05 mar 2024 | 0.18 Dividendo | |||||
| 04 mar 2024 | 33,92 | 34,40 | 33,42 | 34,11 | 33,93 | 6.115.600 |
| 01 mar 2024 | 34,24 | 34,36 | 33,64 | 33,96 | 33,78 | 6.372.700 |
| 29 feb 2024 | 34,62 | 34,84 | 34,22 | 34,27 | 34,09 | 5.300.800 |
| 28 feb 2024 | 34,20 | 34,56 | 34,16 | 34,47 | 34,29 | 3.604.700 |
| 27 feb 2024 | 34,40 | 34,59 | 34,20 | 34,52 | 34,34 | 4.822.100 |
| 26 feb 2024 | 33,87 | 34,57 | 33,79 | 34,15 | 33,97 | 7.350.800 |
| 23 feb 2024 | 34,35 | 34,41 | 33,68 | 33,78 | 33,60 | 5.477.600 |
| 22 feb 2024 | 34,77 | 35,18 | 34,21 | 34,24 | 34,06 | 8.326.400 |
| 21 feb 2024 | 33,71 | 34,56 | 33,61 | 34,54 | 34,36 | 7.134.800 |
| 20 feb 2024 | 34,31 | 35,06 | 33,81 | 33,86 | 33,68 | 8.855.400 |
| 16 feb 2024 | 33,94 | 34,65 | 33,67 | 33,93 | 33,75 | 7.228.400 |
| 15 feb 2024 | 33,98 | 34,72 | 33,86 | 34,21 | 34,03 | 7.801.600 |
| 14 feb 2024 | 32,84 | 33,94 | 32,63 | 33,75 | 33,57 | 9.684.200 |
| 13 feb 2024 | 32,39 | 32,74 | 31,92 | 32,53 | 32,36 | 6.266.900 |
| 12 feb 2024 | 32,37 | 33,24 | 32,17 | 32,79 | 32,62 | 8.819.000 |
| 09 feb 2024 | 32,28 | 32,64 | 31,80 | 32,49 | 32,32 | 8.162.100 |
| 08 feb 2024 | 30,84 | 32,35 | 30,65 | 32,33 | 32,16 | 10.891.100 |
| 07 feb 2024 | 30,96 | 31,36 | 30,66 | 30,74 | 30,58 | 5.441.000 |
| 06 feb 2024 | 29,78 | 31,05 | 29,63 | 31,03 | 30,87 | 7.176.800 |
| 05 feb 2024 | 29,93 | 30,05 | 29,52 | 29,75 | 29,59 | 4.994.000 |
| 02 feb 2024 | 30,04 | 30,49 | 29,80 | 30,37 | 30,21 | 4.981.000 |
| 01 feb 2024 | 30,09 | 30,38 | 29,41 | 30,18 | 30,02 | 5.977.300 |
| 31 gen 2024 | 30,10 | 30,37 | 29,44 | 29,89 | 29,73 | 5.956.700 |
| 30 gen 2024 | 29,81 | 30,48 | 29,81 | 30,19 | 30,03 | 5.357.800 |
| 29 gen 2024 | 30,17 | 30,30 | 29,41 | 30,21 | 30,05 | 8.250.800 |
| 26 gen 2024 | 30,53 | 31,15 | 29,69 | 30,09 | 29,93 | 9.929.000 |
| 25 gen 2024 | 32,50 | 32,80 | 29,95 | 30,39 | 30,23 | 19.606.100 |
| 24 gen 2024 | 31,32 | 31,39 | 30,90 | 31,11 | 30,95 | 9.713.000 |
| 23 gen 2024 | 31,02 | 31,49 | 30,81 | 31,11 | 30,95 | 10.575.500 |
| 22 gen 2024 | 30,11 | 30,50 | 29,98 | 30,16 | 30,00 | 8.595.400 |
| 19 gen 2024 | 30,14 | 30,14 | 29,22 | 29,99 | 29,83 | 8.812.600 |
| 18 gen 2024 | 28,25 | 30,07 | 28,17 | 30,03 | 29,87 | 14.095.200 |
| 17 gen 2024 | 28,49 | 28,92 | 28,00 | 28,11 | 27,96 | 7.425.900 |
| 16 gen 2024 | 28,40 | 28,82 | 27,57 | 28,72 | 28,57 | 9.115.900 |
| 12 gen 2024 | 29,57 | 29,57 | 28,22 | 28,57 | 28,42 | 9.881.600 |
| 11 gen 2024 | 29,57 | 29,88 | 29,07 | 29,84 | 29,68 | 6.221.300 |
| 10 gen 2024 | 29,30 | 29,92 | 29,19 | 29,71 | 29,55 | 7.210.400 |
| 09 gen 2024 | 29,05 | 29,58 | 28,88 | 29,32 | 29,17 | 5.474.900 |
| 08 gen 2024 | 29,00 | 29,48 | 28,85 | 29,12 | 28,97 | 10.686.400 |
| 05 gen 2024 | 27,85 | 29,18 | 27,81 | 29,15 | 29,00 | 10.571.500 |
| 04 gen 2024 | 27,37 | 28,02 | 27,26 | 27,93 | 27,78 | 6.785.500 |
| 03 gen 2024 | 27,86 | 28,01 | 27,25 | 27,31 | 27,17 | 8.192.900 |
| 02 gen 2024 | 28,60 | 29,04 | 28,21 | 28,48 | 28,33 | 6.689.600 |
| 29 dic 2023 | 29,26 | 29,26 | 28,84 | 28,88 | 28,73 | 5.694.800 |
| 28 dic 2023 | 29,10 | 29,42 | 29,04 | 29,38 | 29,22 | 4.285.300 |
| 27 dic 2023 | 29,18 | 29,29 | 28,88 | 29,21 | 29,06 | 4.668.500 |
| 26 dic 2023 | 29,43 | 29,57 | 29,12 | 29,15 | 29,00 | 5.185.200 |
| 22 dic 2023 | 29,65 | 29,86 | 29,36 | 29,50 | 29,34 | 6.407.200 |
| 21 dic 2023 | 29,54 | 30,01 | 29,32 | 29,60 | 29,44 | 7.282.900 |
| 20 dic 2023 | 29,17 | 29,77 | 29,01 | 29,07 | 28,92 | 7.398.600 |
| 20 dic 2023 | 0.18 Dividendo | |||||
| 19 dic 2023 | 29,12 | 29,72 | 29,08 | 29,52 | 29,19 | 7.858.500 |
| 18 dic 2023 | 28,88 | 29,05 | 28,38 | 28,97 | 28,64 | 7.778.200 |
| 15 dic 2023 | 29,70 | 29,81 | 28,89 | 29,01 | 28,68 | 14.729.900 |
| 14 dic 2023 | 29,35 | 30,24 | 29,23 | 29,76 | 29,42 | 11.860.200 |
| 13 dic 2023 | 29,58 | 29,62 | 28,13 | 29,15 | 28,82 | 22.269.800 |
| 12 dic 2023 | 29,45 | 30,49 | 29,31 | 30,31 | 29,97 | 12.983.000 |
| 11 dic 2023 | 29,02 | 29,36 | 28,77 | 29,34 | 29,01 | 8.349.700 |
| 08 dic 2023 | 28,95 | 29,20 | 28,65 | 29,07 | 28,74 | 8.750.800 |
| 07 dic 2023 | 28,66 | 29,59 | 28,63 | 29,16 | 28,83 | 15.404.500 |
| 06 dic 2023 | 27,65 | 28,43 | 27,47 | 27,99 | 27,67 | 11.001.200 |
| 05 dic 2023 | 27,15 | 27,30 | 26,83 | 27,17 | 26,86 | 8.641.100 |
| 04 dic 2023 | 26,66 | 27,32 | 26,42 | 27,30 | 26,99 | 12.285.200 |
| *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.