Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Southwest Airlines Co. logosu
LUV
Southwest Airlines Co.
23:00:02
48.43 $
0.0000 (%0.00)
Önceki Kapanış: 49.215
Düşük₺48
Yüksek₺49.15
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

LUV: Southwest Airlines Co. Arşiv

2026 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 44,3179
KAPANIŞ 44,2461

En Düşük

DÜŞÜK 35,73

En Yüksek

YÜKSEK 55,11
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202641,5141,8440,8541,3
05.01.202641,1342,841,1242,44
06.01.202642,5243,242,1542,47
07.01.202642,5843,1942,4442,64
08.01.202642,6643,3842,5442,92
09.01.202644,245,0243,8744,52
12.01.202643,9944,0143,1743,85
13.01.202643,344,4342,943,2
14.01.202643,1243,7241,7542,55
15.01.202643,0143,4142,5443,1
16.01.202643,0643,3142,6243,12
20.01.202642,4743,1441,8642,38
21.01.202642,8543,4742,3542,85
22.01.202643,1243,9142,2442,44
23.01.202641,8142,4341,7641,95
26.01.202641,8742,4141,7142,03
27.01.202642,0542,541,241,34
28.01.202641,8942,0240,6840,86
29.01.202643,3849,1242,6848,5
30.01.202648,5449,8547,347,52
02.02.202648,7749,848,149,64
03.02.20265051,2149,9351,19
04.02.202651,5552,7750,8652,59
05.02.202652,5352,9751,8852,51
06.02.202652,8554,752,6754,26
09.02.202653,8254,2553,153,36
10.02.202653,2754,5553,1954,07
11.02.202654,2454,751,2351,43
12.02.202652,2152,7449,850,83
13.02.202651,0851,7250,2151,11
17.02.202652,6755,1152,6454,26
18.02.202653,6854,8953,1554,8
19.02.202654,3154,75252,08
20.02.202652,1852,4151,352,09
23.02.202651,8752,3750,2550,9
24.02.202650,6851,4350,1750,64
25.02.202650,7150,849,449,89
26.02.202650,5751,6549,9850,93
27.02.202650,7350,9148,7149,26
02.03.20264849,0246,9548,27
03.03.202646,5248,3246,0247,75
04.03.202647,9348,3946,7847,15
05.03.202646,2546,6243,8943,9
06.03.2026434340,4741,56
09.03.202640,6943,1138,8243,03
10.03.202642,3844,6142,1242,82
11.03.202642,5542,9341,3941,85
12.03.202640,540,738,5438,61
13.03.202638,9639,8438,0938,75
16.03.202639,4840,2339,3440,23
17.03.202640,8841,8340,6741,12
18.03.202640,9841,3940,0240,19
19.03.202639,4241,3739,3540,87
20.03.202640,7140,9738,8839,41
23.03.202640,8541,4840,2840,35
24.03.202639,640,4139,239,83
25.03.202640,7441,6739,8240,19
26.03.202639,7840,2839,0139,53
27.03.202638,8739,2337,1137,36
30.03.202637,3737,536,1536,29
31.03.202636,9437,8736,1137,57
01.04.202637,4638,8837,1738,23
02.04.202636,0637,935,7337,6
06.04.202637,4338,637,2138,18
07.04.202637,6138,1437,0537,87
08.04.202642,6843,4340,0840,4
09.04.202639,9540,7439,3240,21
10.04.202640,5940,5939,2739,56
13.04.202638,7139,4838,239,45
14.04.202640,2542,0340,141,26
15.04.202641,2942,440,9141,7
16.04.202641,8542,3840,6140,63
17.04.202643,3444,9242,5542,7
20.04.202641,8142,3941,5541,82
21.04.202641,542,0240,5840,92
22.04.202640,6540,8939,0639,35
23.04.202638,2539,1936,8537,75
24.04.202638,0239,5537,8539,45
27.04.202639,3939,8138,1738,2
28.04.202637,9638,5337,8238,01
29.04.202637,6637,8836,9237,22
30.04.202637,838,5137,837,92
01.05.20263839,9737,538,76
04.05.202638,4439,4837,9438,35
05.05.202638,7939,8438,4439,71
06.05.202641,354240,5141,5
07.05.202641,8742,3940,5741,39
08.05.202641,8242,2240,9741,31
11.05.202640,9141,2739,9239,99
12.05.202639,6539,7838,8339,48
13.05.202639,1239,7238,8739,41
14.05.202639,8240,2539,139,33
15.05.202638,6638,9838,1738,5
18.05.202638,6239,6738,138,36
19.05.202637,8837,9837,2337,35
20.05.202637,6740,0937,4439,7
21.05.202639,0840,9138,8140,78
22.05.202640,9341,3440,2440,86
26.05.202642,2442,9141,7242,28
27.05.202643,4644,4443,0243,68
28.05.202643,0243,9442,443,31
29.05.202643,2844,1242,9442,95
01.06.202642,3742,8841,542,76
02.06.202642,642,9641,9842,34
03.06.202641,5442,1640,8240,87
04.06.202641,6342,341,0541,31
05.06.202641,341,864141,54
08.06.202641,5441,7840,941,02
09.06.202641,9443,2341,0243,17
10.06.202643,0443,0440,9841,4
11.06.202640,8344,4140,8344,29
12.06.202644,9945,74445,47
15.06.202647,0647,6945,7946,08
16.06.20264748,4846,6547,43
17.06.202647,4248,5146,6446,66
18.06.202647,9348,6747,7147,97
22.06.202647,549,6147,2348,57
23.06.202647,8950,247,7849,41
24.06.202650,2551,3450,2550,94
25.06.202651,5553,0951,3952,09
26.06.20265253,1351,1351,91
29.06.202651,4252,150,9851,6
30.06.202650,9951,8950,6751,42
01.07.202652,0552,2350,4650,47
02.07.202651,4851,6949,6150,25
06.07.20265151,5250,250,81
07.07.202650,7751,249,0849,43
08.07.202648,3649,4747,6748,66
09.07.202649,549,9748,7149,22
10.07.202648,8149,164848,43
13.07.202648,2548,9647,5947,92
14.07.202648,2348,2447,1747,56
15.07.202647,7749,4847,7749,25
16.07.202649,0250,1348,8149,43
17.07.202648,7548,9647,5648,08
20.07.202648,548,9447,9348,34
21.07.202648,974947,8848,69
22.07.202647,6348,4547,2247,66
23.07.202645,546,6844,4344,71
24.07.202644,746,544,4845,08
27.07.202646,0346,9644,8345,38
28.07.202645,6546,7544,5546,31
29.07.20264545,644,3344,38
30.07.20264545,6744,1945,6
31.07.202645,3545,7544,844,97
03.08.202646,647,3445,7347,07
04.08.202647,949,1247,2948,7
05.08.202648,7749,7348,6248,79
06.08.202648,4248,4346,8946,94
07.08.202646,9247,2746,2547,05
10.08.202646,2946,4544,7844,9
11.08.202645,245,8944,9745,52
12.08.202645,8545,9644,5744,98
13.08.202645,8445,944,8544,87
14.08.202644,7545,1444,144,26
17.08.202644,0944,0943,2543,35
18.08.202643,0143,3642,4242,49
19.08.202642,642,7441,3941,42
20.08.202640,864139,8439,89
21.08.202640,640,639,9940,38