Italia markets open in 13 minutes

Southwest Airlines Co. (SWN.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
26,42+0,06 (+0,23%)
In data: 08:14AM CEST. Mercato aperto.
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202426,4226,4226,4226,4226,4246
24 giu 2024------
21 giu 202426,0826,0826,0826,0826,08-
20 giu 202426,4426,4426,4426,4426,44-
19 giu 202426,4226,4226,4226,4226,42-
18 giu 202426,8326,8326,5326,5326,5346
18 giu 20240.18 Dividendo
17 giu 202426,2926,2926,2926,2926,11-
14 giu 202426,3926,3926,3926,3926,21-
13 giu 202426,2326,2326,2326,2326,05-
12 giu 202426,0926,0925,9025,9025,72500
11 giu 202427,4527,5826,3826,3826,2090
10 giu 202426,3626,3626,3626,3626,18300
07 giu 202425,5225,5225,5225,5225,35-
06 giu 202425,9225,9225,9225,9225,74-
05 giu 202425,5025,5025,5025,5025,32-
04 giu 202425,2725,2725,2725,2725,10-
03 giu 202424,8724,8724,4424,4424,2866
31 mag 202424,0324,0824,0324,0823,9220
30 mag 202423,3023,3023,3023,3023,14-
29 mag 202423,6423,6423,6423,6423,47-
28 mag 202424,5324,5524,5324,5524,3825
27 mag 202424,5724,7824,5624,7824,6185
24 mag 202424,5924,5924,5924,5924,43-
23 mag 202425,7125,7125,5025,5025,33125
22 mag 202425,6825,8725,6625,8725,69287
21 mag 202425,7625,7625,7625,7625,59-
20 mag 202425,5325,5325,5325,5325,36-
17 mag 202425,6425,7025,6425,7025,5325
16 mag 202425,4025,4025,4025,4025,23-
15 mag 202425,8826,0825,8826,0825,91154
14 mag 202425,8325,8325,8325,8325,66-
13 mag 202425,2925,2925,2925,2925,12-
10 mag 202425,2825,2825,2825,2825,11-
09 mag 202425,1125,1125,1125,1124,94-
08 mag 202425,0125,0125,0125,0124,84-
07 mag 202425,3425,3425,3425,3425,17-
06 mag 202424,2724,2724,2724,2724,11-
03 mag 202424,5924,5924,4724,4724,3025
02 mag 202423,8524,0823,8524,0823,9221
30 apr 202424,8924,8924,8924,8924,71-
29 apr 202425,1625,1624,6324,8724,70349
26 apr 202425,3325,3325,2025,2025,0340
25 apr 202427,1427,1427,1427,1426,95-
24 apr 202427,3127,3127,3127,3127,12-
23 apr 202427,7827,7827,7827,7827,59-
22 apr 202427,4527,9227,4527,7527,56286
19 apr 202427,0127,0127,0127,0126,83-
18 apr 202426,8726,8726,8726,8726,69-
17 apr 202426,5226,5226,5226,5226,34-
16 apr 202425,9725,9725,9725,9725,79-
15 apr 202425,8026,0025,8026,0025,83185
12 apr 202426,4826,4826,4826,4826,29-
11 apr 202425,8426,1425,8426,1425,9620
10 apr 202426,6326,6326,6326,6326,45-
09 apr 202426,2526,2526,2526,2526,08-
08 apr 202425,9125,9125,9125,9125,73-
05 apr 202425,7426,0525,7426,0525,8720
04 apr 202425,7925,7925,7925,7925,61-
03 apr 202426,1626,1626,1626,1625,98-
02 apr 202427,0027,0027,0027,0026,82-
28 mar 202426,7626,7626,7626,7626,58-
27 mar 202426,1726,1726,1726,1726,00-
26 mar 202426,1726,1726,1726,1726,00-
25 mar 202426,1526,1526,1526,1525,97-
22 mar 202426,2426,2426,2426,2426,06-
21 mar 202426,3126,3126,3126,3126,13-
20 mar 202426,1026,1026,1026,1025,92-
19 mar 202425,6625,6625,6625,6625,48-
18 mar 202425,7325,7625,7325,7625,5921
15 mar 202425,6725,6725,6725,6725,49-
14 mar 202425,6925,9125,6925,9125,7315
13 mar 202426,4026,6425,7625,7625,581.716
12 mar 202430,7930,7926,6626,6626,4714
11 mar 202431,1031,1031,1031,1030,89-
08 mar 202431,6031,6031,2631,2631,0552
07 mar 202431,5031,5031,5031,5031,28-
06 mar 202431,4731,4731,4731,4731,25-
05 mar 202431,0231,0231,0231,0230,81-
05 mar 20240.18 Dividendo
04 mar 202431,0531,2031,0531,2030,81131
01 mar 202431,5931,5931,5931,5931,19-
29 feb 202431,6331,6331,6331,6331,23-
28 feb 202431,7031,7031,7031,7031,30-
27 feb 202431,3031,3031,3031,3030,90-
26 feb 202430,7030,7030,7030,7030,31-
23 feb 202431,4931,4931,4931,4931,09-
22 feb 202431,9331,9331,9331,9331,53-
21 feb 202431,1531,1531,1531,1530,76-
20 feb 202431,2032,0031,2032,0031,60400
19 feb 202431,2731,2731,2731,2730,88110
16 feb 202431,6031,6931,6031,6931,2985
15 feb 202431,3231,3231,3231,3230,92-
14 feb 202430,2230,9930,2230,9930,60215
13 feb 202430,0030,0030,0030,0029,62-
12 feb 202429,8229,8229,8229,8229,44-
09 feb 202429,7929,7929,7929,7929,42-
08 feb 202428,3629,3128,3629,3128,94335
07 feb 202428,6028,6028,5828,5828,2230
06 feb 202427,5627,5727,5627,5727,22100
*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...