Mercado abrirá em 2 h 43 min

Southwest Airlines Co. (LUV)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
27,36+0,08 (+0,29%)
No fechamento: 04:00PM EDT
27,35 -0,01 (-0,04%)
Pré-Abertura: 04:59AM EDT
Período:
13 de mai. de 2023 - 13 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai. de 202427,3327,4827,1227,3627,366.445.200
09 de mai. de 202427,1027,3726,8827,2827,287.637.000
08 de mai. de 202426,8827,2926,8627,1827,186.458.600
07 de mai. de 202427,1527,3326,8727,0027,007.958.800
06 de mai. de 202426,2527,5826,2227,4227,4210.802.900
03 de mai. de 202426,4326,6925,9526,1526,1510.950.400
02 de mai. de 202426,0026,4625,7226,4126,4114.758.900
01 de mai. de 202425,9926,2025,5725,6725,6712.615.200
30 de abr. de 202426,4526,5725,9325,9425,9413.924.400
29 de abr. de 202426,4826,9426,3326,8426,8415.687.800
26 de abr. de 202427,1527,5026,7327,0327,0316.106.000
25 de abr. de 202426,8827,4826,0027,2627,2636.945.300
24 de abr. de 202429,4429,5928,9529,3029,309.632.800
23 de abr. de 202429,3129,8229,0529,4629,467.002.700
22 de abr. de 202429,4929,9729,3829,7329,736.526.100
19 de abr. de 202429,1629,6629,1129,3829,386.910.200
18 de abr. de 202429,0029,5128,8929,0629,067.554.600
17 de abr. de 202428,4329,0328,4128,7828,787.970.500
16 de abr. de 202427,8928,1427,4628,0528,057.169.700
15 de abr. de 202427,8628,1927,6527,8427,847.041.500
12 de abr. de 202428,0328,1827,4127,5427,5411.542.300
11 de abr. de 202427,8528,6327,7628,5228,526.407.100
10 de abr. de 202428,8829,1527,7727,9627,9610.963.500
09 de abr. de 202428,6629,0628,3629,0529,057.823.500
08 de abr. de 202428,5028,8628,2628,6528,656.855.900
05 de abr. de 202427,8428,4327,8028,3428,346.636.600
04 de abr. de 202428,1628,7927,9027,9727,979.651.200
03 de abr. de 202428,2328,2827,9728,0328,037.846.800
02 de abr. de 202428,8228,9428,0428,3328,3310.511.900
01 de abr. de 202429,3129,4129,1029,1829,187.055.700
28 de mar. de 202429,2229,5129,1229,1929,1910.002.800
27 de mar. de 202428,5829,3028,5129,2729,279.338.600
26 de mar. de 202428,7328,8028,3928,4128,415.471.400
25 de mar. de 202428,4228,7328,2528,5128,515.693.600
22 de mar. de 202428,7128,7228,4428,4528,454.527.700
21 de mar. de 202428,7628,9328,2928,6828,689.416.200
20 de mar. de 202428,2728,9028,1328,8428,847.483.700
19 de mar. de 202428,0228,2327,9128,1728,176.300.400
18 de mar. de 202428,2528,3227,8928,0128,016.885.000
15 de mar. de 202428,0228,3727,9628,3528,3511.551.200
14 de mar. de 202428,2328,2527,7628,1128,1110.585.800
13 de mar. de 202428,7328,9828,1428,2828,2819.863.300
12 de mar. de 202430,7530,7828,5228,7628,7641.071.100
11 de mar. de 202434,3334,3333,4833,7833,785.322.100
08 de mar. de 202434,9035,0534,0634,2634,265.873.300
07 de mar. de 202434,6134,9034,5134,8334,834.066.700
06 de mar. de 202434,5034,9934,3834,5634,565.647.100
05 de mar. de 202433,6934,4833,6134,4134,414.151.700
05 de mar. de 20240.18 Dividendo
04 de mar. de 202433,9234,4033,4234,1133,936.115.600
01 de mar. de 202434,2434,3633,6433,9633,786.372.700
29 de fev. de 202434,6234,8434,2234,2734,095.300.800
28 de fev. de 202434,2034,5634,1634,4734,293.604.700
27 de fev. de 202434,4034,5934,2034,5234,344.822.100
26 de fev. de 202433,8734,5733,7934,1533,977.350.800
23 de fev. de 202434,3534,4133,6833,7833,605.477.600
22 de fev. de 202434,7735,1834,2134,2434,068.326.400
21 de fev. de 202433,7134,5633,6134,5434,367.134.800
20 de fev. de 202434,3135,0633,8133,8633,688.855.400
16 de fev. de 202433,9434,6533,6733,9333,757.228.400
15 de fev. de 202433,9834,7233,8634,2134,037.801.600
14 de fev. de 202432,8433,9432,6333,7533,579.684.200
13 de fev. de 202432,3932,7431,9232,5332,366.266.900
12 de fev. de 202432,3733,2432,1732,7932,628.819.000
09 de fev. de 202432,2832,6431,8032,4932,328.162.100
08 de fev. de 202430,8432,3530,6532,3332,1610.891.100
07 de fev. de 202430,9631,3630,6630,7430,585.441.000
06 de fev. de 202429,7831,0529,6331,0330,877.176.800
05 de fev. de 202429,9330,0529,5229,7529,594.994.000
02 de fev. de 202430,0430,4929,8030,3730,214.981.000
01 de fev. de 202430,0930,3829,4130,1830,025.977.300
31 de jan. de 202430,1030,3729,4429,8929,735.956.700
30 de jan. de 202429,8130,4829,8130,1930,035.357.800
29 de jan. de 202430,1730,3029,4130,2130,058.250.800
26 de jan. de 202430,5331,1529,6930,0929,939.929.000
25 de jan. de 202432,5032,8029,9530,3930,2319.606.100
24 de jan. de 202431,3231,3930,9031,1130,959.713.000
23 de jan. de 202431,0231,4930,8131,1130,9510.575.500
22 de jan. de 202430,1130,5029,9830,1630,008.595.400
19 de jan. de 202430,1430,1429,2229,9929,838.812.600
18 de jan. de 202428,2530,0728,1730,0329,8714.095.200
17 de jan. de 202428,4928,9228,0028,1127,967.425.900
16 de jan. de 202428,4028,8227,5728,7228,579.115.900
12 de jan. de 202429,5729,5728,2228,5728,429.881.600
11 de jan. de 202429,5729,8829,0729,8429,686.221.300
10 de jan. de 202429,3029,9229,1929,7129,557.210.400
09 de jan. de 202429,0529,5828,8829,3229,175.474.900
08 de jan. de 202429,0029,4828,8529,1228,9710.686.400
05 de jan. de 202427,8529,1827,8129,1529,0010.571.500
04 de jan. de 202427,3728,0227,2627,9327,786.785.500
03 de jan. de 202427,8628,0127,2527,3127,178.192.900
02 de jan. de 202428,6029,0428,2128,4828,336.689.600
29 de dez. de 202329,2629,2628,8428,8828,735.694.800
28 de dez. de 202329,1029,4229,0429,3829,224.285.300
27 de dez. de 202329,1829,2928,8829,2129,064.668.500
26 de dez. de 202329,4329,5729,1229,1529,005.185.200
22 de dez. de 202329,6529,8629,3629,5029,346.407.200
21 de dez. de 202329,5430,0129,3229,6029,447.282.900
20 de dez. de 202329,1729,7729,0129,0728,927.398.600
20 de dez. de 20230.18 Dividendo
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...