Premium
Alaska Air Group Inc (A1LK34)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 340.66 | 340.66 | 340.66 | 5 | 340.66 | DR |
| 4 | 17.19 | 5.31424861656 | 323.47 | 340.66 | 321.04 | 41 | 330.29581967 | DR |
| 12 | 90.66 | 36.264 | 250 | 340.66 | 250 | 32 | 327.70173913 | DR |
| 26 | 116.7 | 52.1075191999 | 223.96 | 340.66 | 190.95 | 21 | 275.35846827 | DR |
| 52 | 155.66 | 84.1405405405 | 185 | 340.66 | 169.2 | 31 | 222.87728622 | DR |
| 156 | 61.34 | 21.9604754404 | 279.32 | 340.66 | 157.76 | 23 | 221.66591296 | DR |
| 260 | 125.86 | 58.5940409683 | 214.8 | 405.6 | 119.54 | 44 | 221.47717811 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 340.66 | 0 | 0.00 | 340.66 | 340.66 | 340.66 | 0 |
| 1734643800 | 340.66 | 0 | 0.00 | 340.66 | 340.66 | 340.66 | 5 |
| 1734557340 | 340.66 | 0 | 0.00 | 340.66 | 340.66 | 340.66 | 0 |
| 1734470940 | 340.66 | 0 | 0.00 | 340.66 | 340.66 | 340.66 | 0 |
| 1734384540 | 340.66 | 0 | 0.00 | 340.66 | 340.66 | 340.66 | 0 |
| 1734125340 | 340.66 | 0 | 0.00 | 340.66 | 340.66 | 340.66 | 0 |
| 1734038940 | 340.66 | 0 | 0.00 | 340.66 | 340.66 | 340.66 | 0 |
| 1733952540 | 340.66 | 0 | 0.00 | 340.66 | 340.66 | 340.66 | 0 |
| 1733866140 | 340.66 | 0 | 0.00 | 340.66 | 340.66 | 340.66 | 0 |
| 1733779740 | 340.66 | 0 | 0.00 | 340.66 | 340.66 | 340.66 | 5 |
| 1733520600 | 340.66 | 5.35 | 1.60 | 340.66 | 340.66 | 340.66 | 80 |
| 1733434200 | 335.31 | 11.47 | 3.54 | 335.31 | 335.31 | 335.31 | 6 |
| 1733347800 | 323.83999 | 0.37 | 0.11 | 321.04 | 323.83999 | 321.04 | 128 |
| 1733261340 | 323.47 | 63.99 | 24.66 | 323.47 | 323.47 | 323.47 | 20 |
| 1733175000 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1732915800 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1732829400 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1732743000 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1732656600 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1732570200 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1732311000 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1732224600 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1732051800 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1731965400 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1731619800 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1731533400 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1731447000 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1731360600 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1731101400 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1731015000 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1730928600 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1730842200 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1730755800 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1730496600 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1730410200 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1730323800 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1730237400 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1730151000 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1729891800 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1729805400 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1729719000 | 259.48 | 9.48 | 3.79 | 261.04 | 261.04 | 258.7 | 7 |
| 1729632600 | 250 | 0 | 0.00 | 250 | 250 | 250 | 0 |
| 1729546200 | 250 | 0 | 0.00 | 250 | 250 | 250 | 0 |
| 1729287000 | 250 | 0 | 0.00 | 250 | 250 | 250 | 0 |
| 1729200600 | 250 | 0 | 0.00 | 250 | 250 | 250 | 0 |
| 1729114200 | 250 | 0 | 0.00 | 250 | 250 | 250 | 0 |
| 1729027800 | 250 | 0 | 0.00 | 250 | 250 | 250 | 0 |
| 1728941400 | 250 | 0 | 0.00 | 250 | 250 | 250 | 0 |
| 1728682200 | 250 | 25 | 11.11 | 250 | 250 | 250 | 2 |
| 1728565200 | 225 | 0 | 0.00 | 225 | 225 | 225 | 0 |
| 1728478800 | 225 | 0 | 0.00 | 225 | 225 | 225 | 0 |
| 1728392400 | 225 | 0 | 0.00 | 225 | 225 | 225 | 0 |
| 1728306000 | 225 | 0 | 0.00 | 225 | 225 | 225 | 0 |
| 1728046800 | 225 | 0 | 0.00 | 225 | 225 | 225 | 0 |
| 1727960400 | 225 | 0 | 0.00 | 225 | 225 | 225 | 0 |
| 1727874000 | 225 | 0 | 0.00 | 225 | 225 | 225 | 0 |
| 1727787600 | 225 | 0 | 0.00 | 225 | 225 | 225 | 0 |
| 1727701200 | 225 | 0 | 0.00 | 225 | 225 | 225 | 0 |
| 1727442000 | 225 | 0 | 0.00 | 225 | 225 | 225 | 0 |
| 1727355600 | 225 | 0 | 0.00 | 225 | 225 | 225 | 0 |
| 1727269200 | 225 | 0 | 0.00 | 225 | 225 | 225 | 0 |
| 1727182800 | 225 | 0 | 0.00 | 225 | 225 | 225 | 0 |
| 1727096400 | 225 | 0 | 0.00 | 225 | 225 | 225 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
