U.S. markets closed

Southwest Airlines Co. (LUV)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
29.19-0.08 (-0.27%)
Al cierre: 04:00PM EDT
29.24 +0.05 (+0.17%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202429.2229.5129.1229.1929.199,998,900
27 mar 202428.5829.3028.5129.2729.279,338,600
26 mar 202428.7328.8028.3928.4128.415,471,400
25 mar 202428.4228.7328.2528.5128.515,693,600
22 mar 202428.7128.7228.4428.4528.454,527,700
21 mar 202428.7628.9328.2928.6828.689,416,200
20 mar 202428.2728.9028.1328.8428.847,483,700
19 mar 202428.0228.2327.9128.1728.176,300,400
18 mar 202428.2528.3227.8928.0128.016,885,000
15 mar 202428.0228.3727.9628.3528.3511,551,200
14 mar 202428.2328.2527.7628.1128.1110,585,800
13 mar 202428.7328.9828.1428.2828.2819,863,300
12 mar 202430.7530.7828.5228.7628.7641,071,100
11 mar 202434.3334.3333.4833.7833.785,322,100
08 mar 202434.9035.0534.0634.2634.265,873,300
07 mar 202434.6134.9034.5134.8334.834,066,700
06 mar 202434.5034.9934.3834.5634.565,647,100
05 mar 202433.6934.4833.6134.4134.414,151,700
05 mar 20240.18 Dividendo
04 mar 202433.9234.4033.4234.1133.936,115,600
01 mar 202434.2434.3633.6433.9633.786,372,700
29 feb 202434.6234.8434.2234.2734.095,300,800
28 feb 202434.2034.5634.1634.4734.293,604,700
27 feb 202434.4034.5934.2034.5234.344,822,100
26 feb 202433.8734.5733.7934.1533.977,350,800
23 feb 202434.3534.4133.6833.7833.605,477,600
22 feb 202434.7735.1834.2134.2434.068,326,400
21 feb 202433.7134.5633.6134.5434.367,134,800
20 feb 202434.3135.0633.8133.8633.688,855,400
16 feb 202433.9434.6533.6733.9333.757,228,400
15 feb 202433.9834.7233.8634.2134.037,801,600
14 feb 202432.8433.9432.6333.7533.579,684,200
13 feb 202432.3932.7431.9232.5332.366,266,900
12 feb 202432.3733.2432.1732.7932.628,819,000
09 feb 202432.2832.6431.8032.4932.328,162,100
08 feb 202430.8432.3530.6532.3332.1610,891,100
07 feb 202430.9631.3630.6630.7430.585,441,000
06 feb 202429.7831.0529.6331.0330.877,176,800
05 feb 202429.9330.0529.5229.7529.594,994,000
02 feb 202430.0430.4929.8030.3730.214,981,000
01 feb 202430.0930.3829.4130.1830.025,977,300
31 ene 202430.1030.3729.4429.8929.735,956,700
30 ene 202429.8130.4829.8130.1930.035,357,800
29 ene 202430.1730.3029.4130.2130.058,250,800
26 ene 202430.5331.1529.6930.0929.939,929,000
25 ene 202432.5032.8029.9530.3930.2319,606,100
24 ene 202431.3231.3930.9031.1130.959,713,000
23 ene 202431.0231.4930.8131.1130.9510,575,500
22 ene 202430.1130.5029.9830.1630.008,595,400
19 ene 202430.1430.1429.2229.9929.838,812,600
18 ene 202428.2530.0728.1730.0329.8714,095,200
17 ene 202428.4928.9228.0028.1127.967,425,900
16 ene 202428.4028.8227.5728.7228.579,115,900
12 ene 202429.5729.5728.2228.5728.429,881,600
11 ene 202429.5729.8829.0729.8429.686,221,300
10 ene 202429.3029.9229.1929.7129.557,210,400
09 ene 202429.0529.5828.8829.3229.175,474,900
08 ene 202429.0029.4828.8529.1228.9710,686,400
05 ene 202427.8529.1827.8129.1529.0010,571,500
04 ene 202427.3728.0227.2627.9327.786,785,500
03 ene 202427.8628.0127.2527.3127.178,192,900
02 ene 202428.6029.0428.2128.4828.336,689,600
29 dic 202329.2629.2628.8428.8828.735,694,800
28 dic 202329.1029.4229.0429.3829.224,285,300
27 dic 202329.1829.2928.8829.2129.064,668,500
26 dic 202329.4329.5729.1229.1529.005,185,200
22 dic 202329.6529.8629.3629.5029.346,407,200
21 dic 202329.5430.0129.3229.6029.447,282,900
20 dic 202329.1729.7729.0129.0728.927,398,600
20 dic 20230.18 Dividendo
19 dic 202329.1229.7229.0829.5229.197,858,500
18 dic 202328.8829.0528.3828.9728.647,778,200
15 dic 202329.7029.8128.8929.0128.6814,729,900
14 dic 202329.3530.2429.2329.7629.4211,860,200
13 dic 202329.5829.6228.1329.1528.8222,269,800
12 dic 202329.4530.4929.3130.3129.9712,983,000
11 dic 202329.0229.3628.7729.3429.018,349,700
08 dic 202328.9529.2028.6529.0728.748,750,800
07 dic 202328.6629.5928.6329.1628.8315,404,500
06 dic 202327.6528.4327.4727.9927.6711,001,200
05 dic 202327.1527.3026.8327.1726.868,641,100
04 dic 202326.6627.3226.4227.3026.9912,285,200
01 dic 202325.6126.6925.5426.6926.397,855,400
30 nov 202325.4725.6225.0725.5725.286,874,300
29 nov 202325.0525.6725.0025.3325.049,195,800
28 nov 202324.4224.8624.2224.8224.544,760,400
27 nov 202324.7624.8424.3224.4424.167,367,300
24 nov 202324.8224.9424.6624.8724.592,240,300
22 nov 202325.1025.3524.5024.7124.437,513,900
21 nov 202324.9525.0824.5124.6324.355,898,600
20 nov 202324.7625.2224.5225.1324.846,246,000
17 nov 202324.4924.8524.2424.8124.536,824,400
16 nov 202324.8925.0824.1824.2924.016,907,700
15 nov 202324.4325.0524.3924.9424.669,043,600
14 nov 202323.6224.3723.4624.3024.028,732,200
13 nov 202322.7023.2522.5823.0922.835,050,400
10 nov 202323.1523.3122.6823.1622.906,778,100
09 nov 202324.1624.2523.3123.3523.096,642,300
08 nov 202323.6824.3323.6423.9923.727,208,400
07 nov 202323.6023.6923.2523.5623.294,873,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...