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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 52,6612
KAPANIŞ 52,6127

En Düşük

DÜŞÜK 38,66

En Yüksek

YÜKSEK 64,75
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202146,4846,5444,5645,04
05.01.202144,946,1244,8445,64
06.01.202145,546,9745,3746,75
07.01.202146,7547,8446,7347,33
08.01.202147,6447,9446,7146,98
11.01.202146,5148,0446,1247,44
12.01.202147,748,4847,2848,13
13.01.202147,8948,4347,4847,99
14.01.202148,6549,4748,4448,82
15.01.202148,5848,7146,6446,66
19.01.202147,247,6546,7646,91
20.01.202147,148,4546,948,21
21.01.202147,7547,9447,1247,77
22.01.202147,1847,7547,0747,39
25.01.202147,2847,3445,1745,62
26.01.202145,7546,2245,645,81
27.01.202145,2545,743,8744,15
28.01.202145,1646,2544,3344,6
29.01.202144,2544,9543,7243,94
01.02.202144,3445,1944,0944,79
02.02.202145,646,1845,3545,62
03.02.202145,646,8745,546,55
04.02.202146,7949,1846,7149,13
05.02.202149,7650,8949,1150,05
08.02.202150,5253,2950,2152,24
09.02.202151,5351,7550,5351,18
10.02.202151,552,3451,1651,28
11.02.202151,0251,4850,3451,42
12.02.202151,351,8450,9751,34
16.02.202151,8152,0250,8251,96
17.02.202151,752,5351,2152,44
18.02.202151,9352,250,9751,95
19.02.202152,2353,8452,152,81
22.02.202154,0355,7453,2954,79
23.02.202156,257,4254,3156,72
24.02.202157,659,6457,3859,29
25.02.202159,1559,2657,0858,31
26.02.202157,4258,695758,13
01.03.202159,5559,8457,6758,06
02.03.202157,758,457,2257,81
03.03.202158,4758,6757,657,82
04.03.202157,7257,8854,2656,08
05.03.202156,3657,1352,2956,92
08.03.202158,0160,757,5560,55
09.03.202160,1760,2558,258,93
10.03.202158,859,6957,9658,51
11.03.202158,9359,4358,1358,47
12.03.202158,4161,1658,361,03
15.03.202162,0562,7660,8262,1
16.03.202162,2662,360,5360,54
17.03.202160,161,9460,161,77
18.03.202161,6362,2860,8160,94
19.03.202160,6561,4859,6361,05
22.03.202160,5360,9559,4259,46
23.03.20215960,3857,0657,62
24.03.202158,5959,6657,6957,7
25.03.202156,6159,9656,4259,91
26.03.202160,4561,4259,7961,29
29.03.202161,8762,3760,3760,96
30.03.202161,1562,2261,0661,91
31.03.202161,6361,9960,9561,06
01.04.202161,2761,5660,7661,3
05.04.202162,4564,3262,2362,97
06.04.202163,564,6463,2464,1
07.04.202163,964,1462,9663,52
08.04.202163,1263,4962,0363,46
09.04.202163,363,5862,5263,42
12.04.202163,2963,3461,9662,66
13.04.202161,8563,4460,6363,23
14.04.202164,1964,7562,7963,03
15.04.202163,4363,5362,1362,94
16.04.202163,2363,4162,0562,39
19.04.202162,2962,3761,3862,03
20.04.202161,0761,1759,2659,85
21.04.202159,6262,0758,9162,04
22.04.20216363,761,0161,07
23.04.202161,3161,860,7561,53
26.04.202162,1362,8861,4461,97
27.04.202161,9762,5261,3662,4
28.04.202162,0962,561,5961,77
29.04.202162,1362,6561,7462,27
30.04.202161,963,0461,862,78
03.05.202163,0163,0761,6562,15
04.05.202161,7262,0360,160,82
05.05.202160,7761,8460,3960,83
06.05.202160,9761,2259,8560,69
07.05.202160,6862,1560,4561,66
10.05.202161,8562,3461,3361,35
11.05.202160,160,7258,7959,78
12.05.202159,4760,3858,0858,21
13.05.202158,9760,458,6459,93
14.05.202160,7162,5860,4562,3
17.05.202162,2562,4461,1262,1
18.05.202162,3963,6861,8362,07
19.05.20216161,1859,5660,39
20.05.202160,9260,9259,2959,92
21.05.202160,2660,659,9760,09
24.05.202160,4661,0559,8160,68
25.05.202161,7162,3960,4760,55
26.05.202160,7561,3460,4361,21
27.05.202161,6161,861,0761,73
28.05.202161,6361,7761,0861,46
01.06.202161,9462,2661,0961,35
02.06.202161,6861,9260,6160,87
03.06.202160,1660,3458,1458,26
04.06.202158,6458,8557,9158,55
07.06.202158,6958,9257,9258,28
08.06.202158,8659,358,3158,9
09.06.20215959,1758,258,42
10.06.202158,8559,1457,4757,5
11.06.202157,4458,0657,4157,57
14.06.202157,558,0756,9357,28
15.06.202157,4657,8556,7757,12
16.06.202157,0657,4956,3356,67
17.06.202156,7857,1455,0555,57
18.06.20215555,6954,6755,19
21.06.202155,356,4755,2956,3
22.06.202156,156,3255,4155,75
23.06.202155,555,7254,9855,19
24.06.202155,5355,6254,6254,66
25.06.202154,6954,8754,2354,55
28.06.202154,2554,2552,8653,23
29.06.202152,9653,7252,5552,92
30.06.202153,153,5652,8453,09
01.07.202153,654,3953,3453,86
02.07.202153,9854,0453,3153,66
06.07.202153,7654,0152,1452,36
07.07.202152,2952,6751,1251,38
08.07.202150,551,9150,151,19
09.07.20215252,9751,7852,84
12.07.202152,753,0851,7252,98
13.07.202152,552,6351,551,57
14.07.202152,3452,5851,5751,98
15.07.202151,6552,4651,3751,78
16.07.202152,1352,2549,749,91
19.07.202148,0448,9647,3748,5
20.07.202148,8651,5948,5651,43
21.07.202152,0953,5252,0853,13
22.07.202152,152,2750,8451,29
23.07.202151,4252,0150,5650,7
26.07.202150,3851,8550,3851,78
27.07.202151,5251,7650,7451,15
28.07.202151,4852,1250,851,76
29.07.202152,1852,451,5451,55
30.07.202151,0451,7650,3850,52
02.08.202150,651,5149,6549,74
03.08.202149,8450,6649,1150,65
04.08.202149,8150,1948,548,9
05.08.202149,150,7649,0550,45
06.08.202151,1451,1750,0650,72
09.08.202150,150,1348,9349,71
10.08.202149,851,6349,6151,11
11.08.202149,8651,9749,7751,84
12.08.202151,4251,5750,5750,99
13.08.202150,951,0550,2950,41
16.08.20215050,4549,4750,11
17.08.202149,3549,4248,1448,73
18.08.202148,5649,4748,3348,44
19.08.202148,1848,3846,9547,46
20.08.202147,347,947,2947,36
23.08.202148,1348,9548,0348,71
24.08.202149,551,149,550,81
25.08.202150,8452,0250,3351,25
26.08.202150,9351,349,8350,27
27.08.202150,3151,3450,3150,88
30.08.202151,0351,1349,1149,17
31.08.202149,0250,0348,8949,78
01.09.20215050,1149,4249,55
02.09.202149,5650,1649,0449,6
03.09.202149,3449,8248,6748,86
07.09.202148,3648,7447,9948,53
08.09.202148,7649,3848,0948,12
09.09.202147,9150,1947,8249,23
10.09.202149,3849,4247,8747,9
13.09.202148,5349,0747,4948,73
14.09.202148,5348,9647,7348,03
15.09.202148,148,4947,3448,46
16.09.202148,8849,5248,649,12
17.09.202149,3949,8348,5749,08
20.09.202148,8349,6447,9249,58
21.09.202149,850,3148,8149,15
22.09.202149,3751,2349,3750,65
23.09.202151,2352,7951,0552,32
24.09.202152,453,252,2352,85
27.09.202153,554,452,8452,96
28.09.202152,9153,6252,5753,05
29.09.202153,253,3752,4152,54
30.09.202152,252,2550,8851,43
01.10.202153,7754,7152,7154,35
04.10.202155,7256,3354,855,06
05.10.202154,9455,4954,3854,47
06.10.202153,5754,552,9254,45
07.10.202154,8954,9854,0154,04
08.10.202154,2954,3753,5253,92
11.10.202151,9953,3351,651,67
12.10.202151,7352,4651,3752,18
13.10.202151,8751,8950,6651,25
14.10.202151,6552,0951,451,51
15.10.202152,2452,4950,350,36
18.10.202150,0150,6749,6549,77
19.10.202149,5949,8349,2149,38
20.10.202149,0649,9748,8649,47
21.10.202149,349,4148,4248,66
22.10.202148,1548,4647,4247,63
25.10.202147,4947,8847,2147,48
26.10.20214848,1547,3247,59
27.10.202147,647,6746,5146,57
28.10.202146,5347,4346,4447,24
29.10.202147,0247,4246,7647,28
01.11.202147,3449,1347,0649,13
02.11.202149,1749,3848,6148,91
03.11.202148,9249,8548,5949,46
04.11.202149,6449,8448,7149,07
05.11.202150,9852,5550,9252,23
08.11.202152,552,7951,251,37
09.11.202151,1551,4150,2750,91
10.11.202150,2450,8449,3449,69
11.11.202149,7249,9849,0749,08
12.11.202149,0749,0747,8348,42
15.11.202149,0649,3848,6349,13
16.11.202148,4648,5747,547,6
17.11.202147,4147,6146,8947,4
18.11.202147,3947,4246,0346,37
19.11.202146,1846,9945,3846,83
22.11.202147,0948,0346,9747,72
23.11.202148,1148,3146,9246,98
24.11.202146,547,1146,346,99
26.11.202144,845,4843,8144,96
29.11.202145,7445,9144,2144,54
30.11.202143,9544,7843,1644,4
01.12.202144,9945,5442,3942,55
02.12.202143,245,5642,8445,34
03.12.202145,0645,643,6444,28
06.12.202144,9946,9644,9945,56
07.12.202146,2346,7544,8545,21
08.12.202144,5646,2744,5645,27
09.12.202144,144,3743,3743,61
10.12.202142,4842,9141,5641,97
13.12.202141,4741,7340,0540,48
14.12.202140,3541,2240,0840,24
15.12.202140,0140,3539,3340,11
16.12.202140,7440,7539,439,53
17.12.202139,4840,4939,0839,66
20.12.202138,9139,9638,6639,36
21.12.202139,7241,4139,6440,87
22.12.202140,8541,640,4641,12
23.12.202141,7841,9741,241,87
27.12.202141,0341,9140,6841,76
28.12.202141,6142,7841,4242,29
29.12.202142,2342,5641,842,16
30.12.202141,9943,1941,8542,72
31.12.202142,6143,1642,6142,84