Southwest Airlines Co【LUV】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
Southwest Airlines Co (LUV)
Southwest Airlines Co (LUV) 과거

Southwest Airlines Co (LUV)

31.65

0.00

(0.00%)

마감 30 1월 6:00AM

0.00

0.00

(0.00%)

시간외 거래: -

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.38	-1.18638776147	32.03	32.9	31.455	7694467	32.02000826	CS
4	-1.98	-5.88760035682	33.63	34.41	31.2	7576795	32.58396798	CS
12	0.49	1.57252888318	31.16	36.12	31.05	6769289	32.84726866	CS
26	5.33	20.2507598784	26.32	36.12	23.58	8213395	30.00408498	CS
52	1.84	6.17242536062	29.81	36.12	23.58	8800941	29.30467805	CS
156	-10.86	-25.5469301341	42.51	50.1	21.9139	7570721	32.48332537	CS
260	-23.66	-42.77707467	55.31	64.75	21.9139	8795650	37.01654025	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738194000	31.65	-0.2	-0.63	31.95	32.134999	31.455	9671858
1738107600	31.85	-0.73	-2.24	32.39	32.39	31.705	7660148
1738021200	32.58	0.41	1.27	32.07	32.9	31.93	6985823
1737762000	32.17	0.31	0.97	32.03	32.18	31.75	6460039
1737675600	31.86	0	0.00	31.86	31.86	31.86	0
1737589200	31.86	-1.41	-4.24	33.66	33.66	31.82	11797197
1737502800	33.27	1.17	3.64	32.549999	33.33	32.34	7985770
1737157200	32.1	-0.06	-0.19	32	32.33	31.86	10526667
1737070800	32.159999	-0.64	-1.95	32.17	32.305	31.2	9662695
1736984400	32.799999	-0.33	-1.00	33.62	33.67	32.674999	5956833
1736898000	33.13	0.47	1.44	32.95	33.21	32.72	6697647
1736811600	32.659999	-0.46	-1.39	32.729999	32.99	32.259999	7558687
1736552400	33.119999	0.24	0.73	32.75	33.58	32.689999	9433984
1736379600	32.88	0	0.00	32.509999	32.88	32.159999	5619750
1736293200	32.88	-0.95	-2.81	34	34.34	32.57	8241698
1736206800	33.83	0.22	0.65	33.855	34.41	33.76	4920798
1735947600	33.61	0.24	0.72	33.299999	33.69	32.35	5505670
1735861200	33.369999	-0.25	-0.74	33.635	33.87	33.259999	3417220
1735688400	33.62	0.06	0.18	33.54	33.95	33.53	3324613
1735602000	33.56	-0.48	-1.41	33.71	33.935	33.21	4940413
1735342800	34.04	-0.15	-0.44	33.89	34.23	33.795	2775689
1735256400	34.19	-0.16	-0.47	33.85	34.31	33.75	2954612
1735077840	34.35	0.49	1.45	33.84	34.39	33.755	2272324
1734997200	33.86	0.58	1.74	33.229999	33.88	33.229999	4759239
1734738000	33.28	0.5	1.53	32.7	33.4386	32.56	14510187
1734651600	32.78	0.31	0.95	32.85	33.075	32.354999	7245882
1734565200	32.47	-0.34	-1.04	32.845	33.72	32.439999	8675944
1734478800	32.81	0.12	0.37	32.525	33.119999	32.45	5392366
1734392400	32.689999	-0.33	-1.00	33.034999	33.31	32.63	4207812
1734133200	33.02	-0.21	-0.63	33.39	33.39	32.85	5785135
1734046800	33.229999	-0.35	-1.04	33.655	33.74	33.225	5216512
1733960400	33.58	0.14	0.42	33.635	34.07	33.4	8032096
1733874000	33.439999	-0.46	-1.36	34.2	34.2	33.29	6391309
1733787600	33.9	-0.28	-0.82	34.4	34.4	33.81	6800943
1733528400	34.18	-0.66	-1.89	35.02	35.14	34.06	6633754
1733442000	34.84	0.69	2.02	35.545	36.12	34.39	15568776
1733355600	34.15	1.17	3.55	33.655	34.15	33.314999	8035978
1733269200	32.979999	-0.02	-0.06	32.842799	33.65	32.77	7672540
1733182800	33	0.64	1.98	32.35	33.4	32.35	10650501
1732917840	32.36	0	0.00	32.395	32.61	32.17	2613641
1732750800	32.36	0.4	1.25	31.97	32.369999	31.71	4046378
1732664400	31.96	-0.47	-1.45	31.8695	32.369999	31.825	5823136
1732578000	32.43	0.46	1.44	32.395	32.655	32.22	7546439
1732318800	31.97	0.18	0.57	31.97	32.100299	31.68	5817268
1732232400	31.79	0.02	0.06	31.9	32.235	31.61	5094369
1732146000	31.77	-0.59	-1.82	32.159999	32.32	31.45	6373852
1732059600	32.36	0.03	0.09	31.87	32.555	31.87	4157885
1731973200	32.33	-0.27	-0.83	32.615	32.78	32.03	6920796
1731714000	32.6	0.18	0.56	32.479999	32.659999	31.76	6045150
1731627600	32.42	0.04	0.12	32.83	33.075	32.29	6175637
1731541200	32.38	0.35	1.09	32.21	33.15	32.170099	7088092
1731454800	32.03	-0.62	-1.90	32.22	32.54	31.5548	7233827
1731368400	32.65	0.87	2.74	32.009999	32.939999	31.87	6953426
1731109200	31.78	0.52	1.66	31.36	31.88	31.25	4000602
1731022800	31.26	-0.13	-0.41	31.32	31.6	31.05	5588225
1730936400	31.39	0.76	2.48	31.54	31.9	30.985	7864459
1730850000	30.63	0.72	2.41	30.13	30.64	30.13	5719904
1730763600	29.91	-0.7	-2.29	30.55	30.84	29.9	5533254
1730500800	30.61	0.03	0.10	30.75	31.04	30.53	6127487
1730414400	30.58	-0.89	-2.83	31.49	31.68	30.51	6476217
1730328000	31.47	0.44	1.42	31.18	31.84	31.175	7333921

Southwest Airlines

DJ Islamic Market Basic ...

Republic of Argentina

Alderan Resources

Atomo Diagnostics

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관