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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 40,1108
KAPANIŞ 40,0772

En Düşük

DÜŞÜK 30,2

En Yüksek

YÜKSEK 50,1
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202243,1744,2642,5144
04.01.202244,7145,5444,4844,66
05.01.202244,9545,243,843,99
06.01.202244,4844,6843,0743,89
07.01.202244,1945,6844,1145,35
10.01.202245,6245,7144,2945,24
11.01.202245,3546,2545,2945,83
12.01.202245,5445,9344,7245,21
13.01.202245,3246,4945,2445,79
14.01.202245,5645,9144,9745,82
18.01.202245,546,245,1645,43
19.01.202245,3845,6944,444,43
20.01.202244,7645,7544,2644,34
21.01.202244,2544,3943,1643,37
24.01.202242,3843,9541,8843,87
25.01.202243,444,1642,8843,85
26.01.202244,445,3543,3543,71
27.01.202243,2944,5842,4542,82
28.01.202242,7942,9640,6342,93
31.01.202242,5144,8342,2844,76
01.02.20224545,8344,8645,18
02.02.202244,6544,9743,5744,29
03.02.202244,1244,4343,3343,44
04.02.202243,1543,9542,7643,66
07.02.202244,4745,1143,9344,6
08.02.20224546,1644,7546,07
09.02.202246,5147,7446,447,02
10.02.202246,6847,4746,3746,53
11.02.202246,5947,0144,7245,53
14.02.202245,6746,3744,9145,38
15.02.202246,547,4746,3647,3
16.02.202246,8947,6446,7347,42
17.02.20224747,1946,0146,38
18.02.202246,2546,9345,845,98
22.02.202245,3946,2545,0645,62
23.02.202246,0846,2243,9644,01
24.02.202241,5244,5241,244,34
25.02.202244,8245,6544,6145,14
28.02.202244,3544,8443,343,8
01.03.202243,443,5641,2841,95
02.03.202242,543,0641,9642,32
03.03.202243,243,3741,4141,67
04.03.202240,8441,1740,0740,68
07.03.202240,3940,6936,7537,19
08.03.202237,7140,7636,8539,16
09.03.202240,8541,440,0340,66
10.03.20224041,4939,6641,03
11.03.202241,841,8940,140,24
14.03.202240,5941,1139,2140,1
15.03.20224243,3641,2142,06
16.03.202242,8543,2741,8343,12
17.03.202242,0442,841,7942,78
18.03.202242,6443,4942,2443,24
21.03.202242,543,1642,2642,78
22.03.20224343,5942,6343,06
23.03.202242,7243,3642,6642,87
24.03.202242,974442,6143,92
25.03.202244,0444,7243,9344,38
28.03.202244,6544,9343,8944,42
29.03.202245,5346,1945,0645,33
30.03.202244,9645,6944,7745,57
31.03.202245,6946,3945,645,8
01.04.202245,9246,2645,4745,91
04.04.202245,8546,144,9945,93
05.04.202246,0146,2344,6145,21
06.04.202244,2844,442,6143,73
07.04.202243,3943,4541,2842,39
08.04.202242,3442,4341,1841,24
11.04.202241,1342,9641,0442,62
12.04.202242,942,9642,1742,82
13.04.202244,4446,0744,1246,05
14.04.202246,4447,1646,2746,76
18.04.202246,4546,8746,0446,26
19.04.202246,6247,746,6247,35
20.04.202247,5748,0747,1647,33
21.04.202248,9350,148,2248,38
22.04.202248,3948,946,8146,85
25.04.202246,3146,5245,2646,43
26.04.202246,0646,3544,7545,02
27.04.202245,0446,2144,5445,94
28.04.202247,5547,5546,0746,9
29.04.202247,1448,1346,5746,72
02.05.202246,447,0645,2646,53
03.05.202246,9247,4846,0447,25
04.05.202246,948,1846,3548,07
05.05.202247,264846,5647
06.05.202246,846,845,3746,12
09.05.202245,4445,7343,4543,83
10.05.202244,3545,4243,6844,59
11.05.202244,4245,5242,9243,01
12.05.202242,4143,4941,4342,33
13.05.202243,0343,3242,5542,99
16.05.202242,6943,742,643,18
17.05.202244,4645,1644,0545,11
18.05.202244,5245,3544,0244,23
19.05.202243,6644,4943,3843,57
20.05.202244,344,441,6542,65
23.05.202243,243,7142,5643,38
24.05.202242,6142,7941,5541,73
25.05.202241,7242,5541,3742,45
26.05.202243,4245,4443,1845
27.05.202245,3646,1245,2645,8
31.05.202244,9146,2844,7545,86
01.06.202246,446,4643,9844,15
02.06.202244,1344,5943,644,57
03.06.202243,8744,1543,0643,84
06.06.202244,5444,8443,8544,42
07.06.202243,944,9143,6944,88
08.06.202243,9544,6443,2243,37
09.06.202243,243,3442,0242,04
10.06.202241,4242,0939,9340,14
13.06.20223939,2637,4237,62
14.06.202237,9538,2236,4637,22
15.06.202237,6738,1336,7137,23
16.06.202236,1336,334,7134,98
17.06.202235,1335,8734,3635,63
21.06.20223636,3435,1935,32
22.06.202235,3235,9834,8635,69
23.06.202236,0236,2634,935,94
24.06.202236,0237,8435,9237,73
27.06.202237,8337,8636,836,99
28.06.202237,4538,436,5536,65
29.06.202236,3736,5135,8236,18
30.06.202235,2936,3234,8836,12
01.07.202236,0936,9335,8536,73
05.07.202235,7236,5535,0636,51
06.07.202236,1736,9135,836,31
07.07.202236,7137,136,3436,72
08.07.202236,7137,0836,2736,7
11.07.202236,4237,0336,2236,83
12.07.202237,439,0837,3138,54
13.07.202237,2838,8737,0338,8
14.07.202238,3139,2938,138,46
15.07.202239,0539,7238,3739,58
18.07.202240,1540,9239,7539,95
19.07.202240,5241,6440,5241,49
20.07.202241,4441,7640,8341,5
21.07.202240,5940,9240,140,89
22.07.202241,1641,2640,2240,24
25.07.202240,2740,6739,6640,62
26.07.202240,240,3739,4939,6
27.07.202240,7541,0740,0240,77
28.07.202238,3838,7736,9638,15
29.07.202237,7338,4237,6138,12
01.08.20223838,4937,3438,31
02.08.202237,9538,4137,5637,62
03.08.202237,7639,1837,6839
04.08.202239,1839,4838,6838,79
05.08.202238,373938,3338,81
08.08.202238,9339,6638,9339,08
09.08.202238,7539,1338,0338,34
10.08.202239,1539,6638,9839,28
11.08.202239,8540,0538,8838,97
12.08.202239,539,5738,9239,46
15.08.202239,3240,3939,2339,64
16.08.202239,640,239,3539,87
17.08.202239,2739,6638,3638,94
18.08.202238,9739,0538,4238,98
19.08.202238,4838,6137,6337,88
22.08.202237,2537,4936,9337,47
23.08.202237,637,9637,3537,47
24.08.202237,638,0837,4337,8
25.08.202238,0838,8637,9638,55
26.08.202238,5338,7437,4237,53
29.08.20223737,736,9537,43
30.08.202237,737,8736,9937,2
31.08.202237,4537,6836,6836,7
01.09.202236,3236,6435,8436,63
02.09.202237,0937,5136,5136,74
06.09.202237,0937,3536,336,74
07.09.202236,7737,8736,7737,79
08.09.202237,337,7836,9737,66
09.09.202237,8438,4637,7738,37
12.09.202238,7339,1438,5938,77
13.09.202237,8838,1237,2637,49
14.09.202237,3138,0736,6638,03
15.09.202237,7737,8236,8836,9
16.09.202236,4136,4234,6634,73
19.09.202234,6736,0634,6135,88
20.09.202235,5735,6234,7235,09
21.09.202234,5535,2734,1234,12
22.09.20223434,0732,7633
23.09.202232,432,631,5732,05
26.09.202231,7832,3331,331,37
27.09.202231,8632,0631,2131,5
28.09.202231,5132,5531,4532,43
29.09.202231,9332,0831,431,64
30.09.202231,3531,6130,7930,84
03.10.202230,8431,3730,231,22
04.10.202232,0533,3232,0533,19
05.10.202232,4933,2832,3132,99
06.10.202232,9233,2232,432,54
07.10.202232,2632,4231,4231,87
10.10.202231,8532,2931,6331,66
11.10.202232,4132,6830,9231,41
12.10.202231,1631,7831,0131,59
13.10.202231,0932,830,6532,43
14.10.202232,9633,3132,2932,76
17.10.202233,5933,6232,3932,72
18.10.202233,3833,6232,9833,31
19.10.202233,9834,2332,7633,12
20.10.202233,4433,6932,7932,81
21.10.202232,6533,4232,3833,1
24.10.202233,2833,8232,9733,72
25.10.202233,5534,7933,3734,62
26.10.202234,635,3334,3134,37
27.10.202235,3236,0934,9535,29
28.10.202235,5836,3334,9736,23
31.10.202236,236,5635,7136,35
01.11.202236,8437,0936,5536,94
02.11.202236,737,5936,4936,5
03.11.202235,9637,2535,4836,96
04.11.202237,713836,8137,08
07.11.202237,3137,736,7937,4
08.11.202237,4137,6337,0337,44
09.11.202237,0937,7636,9237,2
10.11.202238,439,237,8338,82
11.11.202239,0839,2638,3138,36
14.11.202238,0838,3137,7437,75
15.11.202238,2838,9738,0738,64
16.11.202238,3638,437,7837,99
17.11.202237,437,7137,337,63
18.11.202238,2738,6637,7138,11
21.11.202238,0638,4337,6737,75
22.11.202237,8238,2437,3938,17
23.11.202238,2738,9438,1438,63
25.11.202238,639,5838,5739,22
28.11.202238,9639,1438,4738,57
29.11.202238,6339,3838,6339,25
30.11.202239,2839,9438,8239,91
01.12.20224040,239,7140,08
02.12.202239,6439,9139,4139,75
05.12.202239,5240,3839,1539,5
06.12.202239,739,8539,3439,68
07.12.202239,3639,3637,3937,81
08.12.202238,1638,6337,3237,49
09.12.202237,2638,0937,1538,01
12.12.202237,9238,9937,7738,94
13.12.202239,839,937,1937,77
14.12.202238,138,4637,6738,14
15.12.202237,7837,9936,9937,29
16.12.202237,0237,636,7537,28
19.12.202237,3837,5936,3436,35
20.12.202236,2336,7536,1336,39
21.12.202236,6637,0536,5536,6
22.12.202236,5736,6435,0935,46
23.12.202235,3636,135,1836,09
27.12.202234,6134,8833,6533,94
28.12.202233,4633,5932,1932,19
29.12.202232,3533,5732,2133,38
30.12.202233,1533,8733,1133,67