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.
23:00:03
47.97 $
0.0000 (%0.00)
Önceki Kapanış: 46.66
Düşük₺47.705
Yüksek₺48.67
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

LUV: Southwest Airlines Co. Arşiv

1990 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,0722
KAPANIŞ 1,0726

En Düşük

DÜŞÜK 0,8395

En Yüksek

YÜKSEK 1,32
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.19901,051,061,051,06
03.01.19901,061,071,041,04
04.01.19901,041,061,041,05
05.01.19901,051,051,041,04
08.01.19901,041,061,041,05
09.01.19901,051,061,011,01
10.01.19901,011,010,96030,9767
11.01.19900,97670,98220,92180,9328
12.01.19900,92180,92180,91090,9218
15.01.19900,92180,93830,91090,9383
16.01.19900,93830,98770,92180,9767
17.01.19900,97670,97670,94380,9493
18.01.19900,94930,94930,93280,9493
19.01.19900,94930,94930,93830,9493
22.01.19900,94930,94930,93280,9328
23.01.19900,93280,93830,91640,9164
24.01.19900,90540,90540,87790,9054
25.01.19900,90540,91640,89990,8999
26.01.19900,89990,91090,89440,8999
29.01.19900,89990,91090,89990,8999
30.01.19900,89990,90540,88890,8944
31.01.19900,89440,89990,88340,8999
01.02.19900,89990,92180,89440,9218
02.02.19900,92180,97120,91090,9712
05.02.19900,97120,99320,96030,9932
06.02.19900,98770,98770,97120,9767
07.02.19900,97670,97670,93280,9493
08.02.19900,94930,95480,90540,9164
09.02.19900,91640,92730,91640,9273
12.02.19900,92730,92730,91640,9164
13.02.19900,91640,93280,91640,9273
14.02.19900,92730,93830,92730,9383
15.02.19900,93830,94930,93280,9438
16.02.19900,94380,95480,93830,9493
20.02.19900,93830,93830,92730,9273
21.02.19900,92730,94930,92180,9438
22.02.19900,94380,95480,93280,9328
23.02.19900,93280,94380,92730,9328
26.02.19900,94380,94930,94380,9493
27.02.19900,96030,97670,96030,9657
28.02.19900,96570,99870,96030,9767
01.03.19900,98221,020,98221
02.03.199011,0411,04
05.03.19901,041,051,031,05
06.03.19901,051,051,041,04
07.03.19901,041,041,021,03
08.03.19901,021,020,99871,02
09.03.19901,021,0211,01
12.03.19901,011,030,99871,03
13.03.19901,031,061,031,05
14.03.19901,051,051,031,04
15.03.19901,041,051,041,04
16.03.19901,041,051,041,04
19.03.19901,041,051,041,05
20.03.19901,051,061,041,05
21.03.19901,051,051,041,04
22.03.19901,041,051,031,04
23.03.19901,041,041,031,04
26.03.19901,041,041,021,02
27.03.19901,021,041,021,04
28.03.19901,041,051,031,04
29.03.19901,041,051,031,04
30.03.19901,041,041,041,04
02.04.19901,041,041,031,04
03.04.19901,041,051,041,05
04.04.19901,051,051,041,04
05.04.19901,041,051,041,04
06.04.19901,041,041,031,03
09.04.19901,031,041,031,04
10.04.19901,041,071,041,06
11.04.19901,061,11,061,1
12.04.19901,11,111,11,1
16.04.19901,11,111,081,08
17.04.19901,081,091,071,08
18.04.19901,081,081,051,06
19.04.19901,061,061,051,06
20.04.19901,061,061,041,05
23.04.19901,051,051,031,03
24.04.19901,031,041,031,03
25.04.19901,031,051,031,05
26.04.19901,061,081,061,06
27.04.19901,061,071,051,05
30.04.19901,051,051,041,05
01.05.19901,051,081,051,07
02.05.19901,071,091,071,09
03.05.19901,11,131,11,11
04.05.19901,111,121,111,12
07.05.19901,121,141,121,14
08.05.19901,141,191,121,17
09.05.19901,171,171,141,14
10.05.19901,141,151,121,13
11.05.19901,131,151,121,14
14.05.19901,141,151,141,14
15.05.19901,141,141,121,12
16.05.19901,121,121,111,12
17.05.19901,121,141,111,12
18.05.19901,121,121,111,12
21.05.19901,121,141,111,13
22.05.19901,131,141,131,14
23.05.19901,141,141,131,14
24.05.19901,141,151,131,14
25.05.19901,141,141,121,13
29.05.19901,131,141,131,14
30.05.19901,141,141,141,14
31.05.19901,141,141,131,13
01.06.19901,141,151,141,14
04.06.19901,141,151,141,15
05.06.19901,151,171,141,16
06.06.19901,161,161,151,15
07.06.19901,151,171,151,15
08.06.19901,151,151,131,13
11.06.19901,131,141,131,14
12.06.19901,141,141,121,13
13.06.19901,131,141,121,14
14.06.19901,131,131,11,1
15.06.19901,11,11,091,1
18.06.19901,11,11,081,08
19.06.19901,081,091,081,09
20.06.19901,111,131,111,11
21.06.19901,111,121,111,11
22.06.19901,111,121,11,11
25.06.19901,111,111,081,08
26.06.19901,081,11,081,1
27.06.19901,11,11,091,1
28.06.19901,11,121,11,11
29.06.19901,111,131,111,13
02.07.19901,131,181,131,17
03.07.19901,171,181,161,16
05.07.19901,161,161,161,16
06.07.19901,161,181,161,16
09.07.19901,161,171,161,17
10.07.19901,171,191,171,19
11.07.19901,191,191,161,16
12.07.19901,171,211,171,19
13.07.19901,191,231,181,21
16.07.19901,211,211,191,19
17.07.19901,191,211,181,18
18.07.19901,181,191,171,19
19.07.19901,191,221,191,22
20.07.19901,221,251,221,22
23.07.19901,221,231,191,2
24.07.19901,21,231,171,17
25.07.19901,191,251,191,25
26.07.19901,251,251,221,23
27.07.19901,231,231,221,23
30.07.19901,231,251,221,25
31.07.19901,251,251,221,23
01.08.19901,231,231,221,23
02.08.19901,221,221,21,21
03.08.19901,21,21,111,13
06.08.19901,071,070,98770,9877
07.08.19900,98771,030,98770,9987
08.08.19901,011,061,011,05
09.08.19901,051,061,031,04
10.08.19901,041,040,99871,02
13.08.19901,021,040,99871,04
14.08.19901,041,051,031,03
15.08.19901,041,081,041,05
16.08.19901,051,071,051,05
17.08.19901,051,061,041,05
20.08.19901,051,061,051,06
21.08.19901,051,051,031,04
22.08.19901,041,051,031,03
23.08.19901,031,030,98771,01
24.08.19901,011,040,99871,03
27.08.19901,041,081,041,05
28.08.19901,051,051,031,05
29.08.19901,051,081,051,08
30.08.19901,111,111,071,09
31.08.19901,091,11,091,09
04.09.19901,091,11,081,08
05.09.19901,081,091,081,08
06.09.19901,071,071,061,07
07.09.19901,071,071,051,07
10.09.19901,071,091,071,07
11.09.19901,071,071,051,07
12.09.19901,071,11,071,1
13.09.19901,11,131,11,12
14.09.19901,121,121,11,12
17.09.19901,11,11,081,09
18.09.19901,091,091,041,05
19.09.19901,051,051,031,05
20.09.19901,051,050,9630,963
21.09.19900,9630,97950,9630,9795
24.09.19900,97950,98770,92180,9218
25.09.19900,92180,93010,90540,9136
26.09.19900,91360,92180,87250,8889
27.09.19900,88890,91360,83950,8725
28.09.19900,87250,90540,84780,9054
01.10.19900,90540,93010,89710,9301
02.10.19900,95480,98770,95480,9795
03.10.19900,97950,98770,95480,9548
04.10.19900,93830,93830,91360,9383
05.10.19900,93830,9630,92180,9383
08.10.19900,93830,95480,93830,9548
09.10.19900,95480,9630,93830,9383
10.10.19900,93830,95480,92180,9465
11.10.19900,94650,94650,90540,9136
12.10.19900,91360,92180,87250,9218
15.10.19900,92180,9630,92180,9548
16.10.19900,95480,97120,95480,963
17.10.19900,9630,98770,94650,9712
18.10.19900,98771,060,98771,05
19.10.19901,081,091,081,09
22.10.19901,091,191,081,16
23.10.19901,161,171,121,17
24.10.19901,151,151,131,14
25.10.19901,141,141,131,14
26.10.19901,131,131,111,12
29.10.19901,121,131,111,11
30.10.19901,111,111,091,11
31.10.19901,111,111,091,1
01.11.19901,11,11,091,09
02.11.19901,091,11,091,1
05.11.19901,11,111,091,11
06.11.19901,111,121,091,1
07.11.19901,11,111,091,09
08.11.19901,091,091,051,05
09.11.19901,051,091,051,09
12.11.19901,091,151,091,14
13.11.19901,141,151,121,15
14.11.19901,151,151,141,14
15.11.19901,121,121,091,1
16.11.19901,11,111,091,1
19.11.19901,11,141,091,14
20.11.19901,141,171,141,15
21.11.19901,151,171,121,13
23.11.19901,131,141,121,12
26.11.19901,121,141,11,1
27.11.19901,111,131,111,12
28.11.19901,121,141,121,12
29.11.19901,121,141,111,12
30.11.19901,121,151,121,15
03.12.19901,181,251,181,24
04.12.19901,241,281,221,26
05.12.19901,251,251,21,23
06.12.19901,281,321,281,29
07.12.19901,281,281,241,28
10.12.19901,271,271,221,23
11.12.19901,231,251,231,24
12.12.19901,241,281,231,28
13.12.19901,281,281,221,22
14.12.19901,221,231,171,2
17.12.19901,21,21,191,2
18.12.19901,21,231,191,22
19.12.19901,221,231,191,19
20.12.19901,191,191,161,19
21.12.19901,191,21,181,18
24.12.19901,151,151,131,15
26.12.19901,151,191,151,18
27.12.19901,171,171,141,15
28.12.19901,151,161,131,14
31.12.19901,141,151,121,15