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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 40,1192
KAPANIŞ 40,0079

En Düşük

DÜŞÜK 22,47

En Yüksek

YÜKSEK 58,83
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202054,3854,8754,2954,84
03.01.202053,654,4253,0454,35
06.01.202053,6954,5653,4854,13
07.01.202054,3354,453,8854,29
08.01.202053,6854,6653,6454,37
09.01.202054,554,8254,254,3
10.01.202054,3554,453,6953,94
13.01.202053,9454,0853,6153,99
14.01.202054,5855,1854,3454,49
15.01.202054,2955,154,1255,03
16.01.202055,3855,6855,0855,3
17.01.202055,4155,4954,7655,01
21.01.202054,6355,0753,1853,54
22.01.202053,954,2853,4653,48
23.01.20205355,4651,8555,4
24.01.202055,6156,5654,9656,55
27.01.202055,2356,6655,1556,25
28.01.202056,5957,7356,3957,6
29.01.202057,7558,1956,8256,89
30.01.202055,3156,4755,2255,83
31.01.202055,6255,9254,6354,98
03.02.202055,4155,7354,6955,22
04.02.202055,9956,3755,555,68
05.02.202056,4357,2356,1256,95
06.02.202057,3858,0157,0857,72
07.02.202057,4657,7156,9957,26
10.02.202057,257,4956,5357,42
11.02.202057,8258,5957,5957,93
12.02.202058,2758,665858,48
13.02.202058,0658,6957,8558,54
14.02.202058,6858,8357,8957,97
18.02.20205858,3457,3857,6
19.02.202057,6857,7457,0657,11
20.02.202057,0457,5156,7156,94
21.02.202056,5356,855,4656,53
24.02.202054,8754,9953,3554,11
25.02.202054,4154,549,5549,66
26.02.202050,0950,4848,0848,9
27.02.202047,1549,2145,6446,63
28.02.202045,0746,7744,9846,19
02.03.202046,5447,1844,3446,95
03.03.202047,5448,3945,0545,21
04.03.202045,8947,0744,8646,93
05.03.202045,0645,744,1845,25
06.03.202043,5646,842,7245,73
09.03.202042,8945,6142,7243,62
10.03.202045,2845,8542,5145,56
11.03.202043,9944,3841,6342,49
12.03.202039,3340,635,6136,07
13.03.202039,1941,2836,3141,28
16.03.202036,539,4535,8537,52
17.03.202038,2140,693638,25
18.03.202035,7836,4229,1535,15
19.03.202034,6535,0530,530,86
20.03.202032,0633,9529,6531,94
23.03.202031,6934,4930,2533,73
24.03.202038,239,1336,0537,66
25.03.202041,5241,7337,3139,4
26.03.202040,943,5640,0641,23
27.03.202039,8440,1436,136,38
30.03.202035,5237,1534,535,1
31.03.202035,2737,4734,9535,61
01.04.202034,0534,231,8132,04
02.04.202032,1132,8430,8731,5
03.04.202031,3331,8829,7330,54
06.04.202031,7931,963030,7
07.04.202033,8435,4332,3232,77
08.04.202033,5634,7832,6334,3
09.04.202036,337,3135,1336,47
13.04.202036,7236,7233,7534,26
14.04.202035,1736,0534,7134,78
15.04.202035,1535,2632,5232,82
16.04.202032,1232,3530,230,68
17.04.202032,532,9530,931,19
20.04.202030,6431,4829,5131,06
21.04.202030,0531,2329,630,11
22.04.202030,6330,8128,829,71
23.04.202029,8130,7829,5930,14
24.04.202030,230,4328,829,33
27.04.202029,7929,9128,8529,11
28.04.202029,1230,4828,2529,69
29.04.202029,4931,829,4330,97
30.04.202030,7131,6930,1831,25
01.05.202030,530,9628,7529,23
04.05.202027,2327,9426,527,56
05.05.202028,0728,1326,1826,42
06.05.202026,5526,7424,7724,93
07.05.202024,9926,2724,9525,45
08.05.202026,0427,2325,9127,2
11.05.202026,6226,8625,7826,09
12.05.202026,1926,6225,1425,24
13.05.202025,0225,123,5224
14.05.202023,3824,8122,4724,78
15.05.202024,3724,8723,7523,87
18.05.202025,7527,2425,5527,09
19.05.202028,528,8526,9327,69
20.05.202028,4729,3328,1729,15
21.05.202029,3130,1229,0229,6
22.05.202029,7629,9828,3128,87
26.05.202031,7132,9431,4432,52
27.05.202034,935,1631,433,66
28.05.202033,934,132,3432,55
29.05.202031,4832,8231,232,1
01.06.202032,334,432,1633,62
02.06.202034,8635,234,0334,48
03.06.202035,0736,9534,936,42
04.06.202037,7939,7636,638,27
05.06.202041,9842,3537,5738,18
08.06.202040,1440,6138,740,59
09.06.202038,3638,8136,5838,01
10.06.202036,0138,234,7637,14
11.06.202032,9435,1732,532,83
12.06.202036,0636,9934,3135,87
15.06.202033,836,9233,6136,34
16.06.202038,5138,6335,5236,57
17.06.202036,2436,835,6736,31
18.06.202035,6536,5735,4135,85
19.06.202036,5736,6133,9534,55
22.06.202034,0334,8233,6434,36
23.06.202034,7834,833,8534,75
24.06.20203434,2732,2332,25
25.06.202031,1933,0630,9432,97
26.06.202033,1333,1531,1831,96
29.06.202033,1535,3632,3335,04
30.06.202034,9834,9933,5734,18
01.07.202035,2935,633,6733,81
02.07.202034,734,9233,9634,12
06.07.202034,7234,8833,1534,3
07.07.202033,4933,5432,9433,01
08.07.202032,5633,4732,0732,89
09.07.202032,4732,7331,331,57
10.07.202031,1633,3531,1633,22
13.07.202033,4233,5332,2732,64
14.07.202031,8433,3831,7533,25
15.07.202035,0336,134,2735,75
16.07.202034,8335,0833,934,21
17.07.202034,0734,5233,8234,13
20.07.202033,9734,332,7332,98
21.07.202033,3334,1633,2533,62
22.07.202033,533,9133,0533,3
23.07.202032,7534,1632,0632,79
24.07.202032,3132,4531,5731,66
27.07.202031,5731,9331,2431,53
28.07.202031,5132,6731,4832,29
29.07.202032,5832,6331,4831,79
30.07.202031,3331,6530,7730,96
31.07.202030,831,0230,2430,89
03.08.202030,7532,1530,331,58
04.08.202031,732,2731,3831,4
05.08.202031,933,231,7932,72
06.08.202033,2633,3532,3233,02
07.08.202032,8433,332,6933,28
10.08.202033,6535,1533,5534,99
11.08.202036,6137,4435,0735,29
12.08.202035,8336,0834,3635,25
13.08.202034,7135,734,6234,71
14.08.202034,335,1334,234,9
17.08.202035,0635,1833,7933,81
18.08.202033,8234,2533,5434,16
19.08.202034,9135,7834,1534,27
20.08.202033,6534,5833,4834,46
21.08.202034,335,1934,2834,69
24.08.202035,2936,9434,9636,91
25.08.202037,4337,536,3437,06
26.08.202036,9137,0736,3336,38
27.08.202037,5438,8837,3137,65
28.08.202038,1139,0637,5938,81
31.08.202038,7538,8137,5837,58
01.09.202036,8438,6736,5637,91
02.09.202038,5739,3437,6839,17
03.09.202039,2840,6637,8538,74
04.09.202039,1940,0738,0639,39
08.09.202039,1840,839,1840,5
09.09.202040,0940,4438,8139,22
10.09.202039,5239,9538,8738,94
11.09.202039,0539,4138,6838,95
14.09.202039,3540,2539,0640,06
15.09.202040,2640,9840,140,61
16.09.202040,5242,8840,2842,1
17.09.202041,314240,0940,4
18.09.202039,7740,5139,3139,83
21.09.202038,0538,4736,7537,52
22.09.202037,3538,237,1138,12
23.09.202038,3939,2837,4837,55
24.09.202037,0337,4235,8236,86
25.09.202036,4137,2836,3137,1
28.09.202038,0739,1137,5738,24
29.09.202038,0538,0537,1937,61
30.09.202038,3339,0837,437,5
01.10.202037,9638,2637,3937,93
02.10.202036,1439,3236,0538,76
05.10.202039,1639,2438,1738,49
06.10.202038,9739,3437,5337,58
07.10.20203838,7437,7138,59
08.10.20203939,638,0338,99
09.10.202038,9439,838,639,73
12.10.202039,4939,8939,0539,19
13.10.202038,739,4438,5839,13
14.10.202039,2539,9939,1639,25
15.10.202038,6538,938,1438,8
16.10.202039,0339,8939,0139,68
19.10.20204040,7539,5739,85
20.10.202040,540,940,0840,16
21.10.20204040,1739,5339,84
22.10.202040,1342,5540,0841,93
23.10.202042,0443,3941,5342,79
26.10.202042,0842,4840,441,1
27.10.202040,741,0239,7839,93
28.10.202038,8739,3837,4838,14
29.10.202038,0939,8737,9539,57
30.10.202039,3940,238,9839,53
02.11.202039,9339,9437,9538,4
03.11.202039,2339,438,6738,85
04.11.202038,8539,6538,0538,93
05.11.202039,4441,2539,3841,05
06.11.202040,7440,9339,7740,01
09.11.202046,8549,4743,7943,89
10.11.202043,8845,1243,3344,81
11.11.202044,944,9142,6643,22
12.11.202041,7843,2841,441,92
13.11.202042,1744,1542,1143,88
16.11.202046,0646,244,5445,58
17.11.202044,8646,2444,4345,66
18.11.202046,8247,2845,645,6
19.11.202045,5346,4645,4146,08
20.11.202046,0546,0545,0445,54
23.11.202046,1146,9545,2846,81
24.11.202048,949,2347,6548,25
25.11.202048,4748,5747,548,27
27.11.202048,2548,7447,6547,73
30.11.202047,6547,746,0446,34
01.12.202046,5548,0946,547,27
02.12.202046,8847,7646,4647,44
03.12.202047,9549,5347,6647,82
04.12.202048,3748,7947,0747,59
07.12.202048,3448,4347,5147,89
08.12.202047,347,9347,0647,28
09.12.202047,3447,5445,2545,76
10.12.202045,094745,0246,8
11.12.20204646,5945,1645,88
14.12.202046,5846,645,2445,26
15.12.202045,6846,4944,9546,42
16.12.202046,4246,4245,2745,73
17.12.202045,846,445,4546,39
18.12.202046,2246,3445,6646,03
21.12.202044,7646,1344,4545,8
22.12.20204646,1544,9845,32
23.12.202045,4747,145,4746,75
24.12.20204747,0945,8146,28
28.12.202046,8747,1746,1146,12
29.12.202046,3546,7745,9746,15
30.12.202046,2146,9346,1346,41
31.12.202046,1846,7845,6846,61