Données Historiques Alaska Air Group Inc - ALK

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	4.43	10.3359776015	42.86	47.06	41.88	509	43.83112094	DE
4	7.35	18.4026039059	39.94	47.06	36.08	995	39.14150875	DE
12	14.23	43.0429522081	33.06	47.06	31.15	1307	36.18663069	DE
26	3.36	7.64853175506	43.93	50.72	28.91	1288	37.40251216	DE
52	5.05	11.9554924242	42.24	56.36	28.91	932	38.99403643	DE
156	8.33	21.3809034908	38.96	74.62	28.91	640	39.99606124	DE
260	8.33	21.3809034908	38.96	74.62	28.91	640	39.99606124	DE

Votre Hub pour des idées et discussions en direct en temps réel

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1782505500	47	0.81	1.75	46.65	47.04	46.56	1320
1782419100	46.19	0.4	0.87	45.47	47.06	45.42	202
1782332700	45.79	2.19	5.02	43.12	45.81	43.12	22
1782246300	43.6	0.83	1.94	42.54	43.7	41.88	1688
1782159900	42.77	0	0.00	42.77	42.77	42.77	0
1781900700	42.77	-0.39	-0.90	42.86	42.86	42.77	122
1781814300	43.16	0.91	2.15	42.44	43.77	42.26	721
1781727900	42.25	-0.48	-1.12	42.53	42.53	42.25	102
1781641500	42.729999	0.24	0.56	42.729999	42.729999	42.729999	32
1781555100	42.49	2.27	5.64	42.18	43.23	42.119999	1105
1781295900	40.22	3.17	8.56	40.14	41.03	40.02	2434
1781209500	37.049999	-0.88	-2.32	36.45	37.049999	36.45	2171
1781123100	37.93	-0.32	-0.84	38.56	38.95	37.61	1849
1781036700	38.25	1.17	3.16	36.96	38.43	36.96	62
1780950300	37.08	0.38	1.04	36.93	37.08	36.56	636
1780691100	36.7	0.15	0.41	36.7	36.7	36.7	1
1780604700	36.549999	-0.18	-0.49	36.08	36.729999	36.08	1584
1780518300	36.729999	-1.49	-3.90	37.61	37.86	36.58	2771
1780431900	38.22	0.06	0.16	38.02	38.22	38.02	484
1780345500	38.159999	-2.18	-5.40	39.7	39.7	37.479999	1521
1780086300	40.34	0.25	0.62	39.94	40.52	39.69	1404
1779999900	40.09	0.34	0.86	39.39	40.09	38.49	2210
1779913500	39.75	2.52	6.77	37.6	39.75	37.6	1690
1779827100	37.229999	0.71	1.94	37.049999	37.67	36.32	685
1779740700	36.52	0.7	1.95	35.93	36.52	35.93	532
1779481500	35.82	0.56	1.59	35.53	35.82	35.53	536
1779395100	35.26	0.92	2.68	34.27	35.26	33.75	2542
1779308700	34.34	3.19	10.24	31.43	34.47	31.43	2792
1779222300	31.15	-1.12	-3.47	32.14	32.14	31.15	577
1779135900	32.27	0.12	0.37	31.63	32.939999	31.5	664
1778876700	32.15	-0.86	-2.61	32.45	32.509999	32.08	1320
1778790300	33.009999	0.26	0.79	33.2	33.2	33.009999	32
1778703900	32.75	0.39	1.21	32.93	33.159999	32.64	1901
1778617500	32.36	-0.64	-1.94	33.369999	33.369999	32.36	680
1778531100	33	-1.67	-4.82	34.49	34.49	33	613
1778271900	34.67	-0.31	-0.89	34.51	34.92	34.51	2046
1778185500	34.979999	0.54	1.57	34.27	35.22	34.27	1175
1778099100	34.44	1.68	5.13	33.119999	35.5	33.119999	2238
1778012700	32.759999	1.29	4.10	31.8	32.759999	31.75	482
1777926300	31.47	-1.88	-5.64	32.79	33.369999	31.47	1200
1777580700	33.35	0.59	1.80	32.759999	33.61	32.759999	1264
1777494300	32.759999	-1.25	-3.68	34.14	34.229999	32.7	670
1777407900	34.01	-0.82	-2.35	35.09	35.19	34.01	1898
1777321500	34.83	-0.96	-2.68	35.5	35.53	34.74	458
1777062300	35.79	0.36	1.02	35.29	36.08	35.29	1190
1776975900	35.43	-0.7	-1.94	34.799999	36.049999	34.799999	199
1776889500	36.13	-0.23	-0.63	35.99	36.13	35.81	7
1776803100	36.36	-0.57	-1.54	35.39	36.65	35.39	2292
1776716700	36.93	-1.85	-4.77	37.85	38.07	36.93	814
1776457500	38.78	3.65	10.39	35.229999	39.78	35.229999	6754
1776371100	35.13	-1.08	-2.98	36.159999	36.19	34.909999	1313
1776284700	36.21	-0.01	-0.03	36.36	36.36	36.21	1441
1776198300	36.22	2.94	8.83	34.299999	36.22	34.299999	736
1776111900	33.28	-0.35	-1.04	33.6	33.6	32.95	3400
1775852700	33.63	-0.25	-0.74	33.92	34.21	33.619999	162
1775766300	33.88	-0.28	-0.82	34.35	34.35	33	1339
1775679900	34.159999	2.17	6.78	34.38	35.61	33.97	3950
1775593500	31.99	-0.12	-0.37	33.06	33.11	31.99	2499
1775161500	32.11	-0.89	-2.70	32.259999	32.259999	30.6	3291
1775075100	33	1.34	4.23	32.11	33.1	31.93	3728
1774988700	31.66	1.99	6.71	30.28	31.78	30.08	2313
1774902300	29.67	-1.84	-5.84	31.58	31.67	28.91	2317

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Alaska Air Group Inc (ALK)

Votre Hub pour des idées et discussions en direct en temps réel

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Alaska Air Group Inc (ALK)

Votre Hub pour des idées et discussions en direct en temps réel

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Sign up for FREE and get:

Supprimer les publicités