Premium
Alaska Air Group Inc (A1LK34)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.36 | -1.06768537565 | 408.36 | 418.8 | 396.59 | 41 | 407.90703883 | DR |
| 4 | -10.48 | -2.52846940745 | 414.48 | 418.8 | 394.83 | 50 | 406.25474279 | DR |
| 12 | 80.53 | 24.8956626581 | 323.47 | 418.8 | 321.04 | 45 | 389.50482028 | DR |
| 26 | 182.02 | 81.9983782323 | 221.98 | 418.8 | 190.95 | 34 | 371.65704904 | DR |
| 52 | 234.51 | 138.362145259 | 169.49 | 418.8 | 169.49 | 38 | 292.86003592 | DR |
| 156 | 120.5 | 42.5044091711 | 283.5 | 418.8 | 157.76 | 27 | 274.21209421 | DR |
| 260 | 189.2 | 88.0819366853 | 214.8 | 418.8 | 119.54 | 44 | 236.47957541 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754200 | 404 | -14.8 | -3.53 | 406.88 | 406.88 | 404 | 11 |
| 1737667740 | 418.8 | 22.21 | 5.60 | 418.8 | 418.8 | 418.8 | 40 |
| 1737581400 | 396.59 | -12.91 | -3.15 | 409.5 | 409.5 | 396.59 | 32 |
| 1737495000 | 409.5 | 10.33 | 2.59 | 406.8 | 409.5 | 406.8 | 72 |
| 1737408600 | 399.17 | -6.93 | -1.71 | 398.87 | 399.17 | 398.87 | 11 |
| 1737149400 | 406.1 | 2.1 | 0.52 | 408.36 | 408.36 | 406.1 | 51 |
| 1737062940 | 404 | -1.2 | -0.30 | 404 | 404 | 404 | 50 |
| 1736976540 | 405.2 | -7.95 | -1.92 | 405.2 | 405.2 | 405.2 | 60 |
| 1736890140 | 413.15 | 9.35 | 2.32 | 413.15 | 413.15 | 413.15 | 70 |
| 1736803740 | 403.8 | -11 | -2.65 | 403.8 | 403.8 | 403.8 | 51 |
| 1736544540 | 414.8 | 13.8 | 3.44 | 415 | 415 | 414.8 | 141 |
| 1736458140 | 401 | 0 | 0.00 | 401 | 401 | 401 | 0 |
| 1736371740 | 401 | 0.4 | 0.10 | 401 | 401 | 401 | 40 |
| 1736285400 | 400.6 | 0.6 | 0.15 | 400.6 | 400.6 | 400.6 | 30 |
| 1736198940 | 400 | 1 | 0.25 | 397 | 400 | 397 | 21 |
| 1735939800 | 399 | 0 | 0.00 | 399 | 399 | 399 | 0 |
| 1735853400 | 399 | 4.17 | 1.06 | 399.82 | 399.82 | 399 | 12 |
| 1735594200 | 394.83 | -12.3 | -3.02 | 394.83 | 394.83 | 394.83 | 100 |
| 1735334940 | 407.13 | -7.35 | -1.77 | 414.48 | 414.48 | 407.13 | 16 |
| 1735248540 | 414.48 | 0.08 | 0.02 | 410 | 415.8 | 410 | 24 |
| 1734989340 | 414.4 | 73.74 | 21.65 | 414.99 | 415.2 | 414.33 | 20 |
| 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 |
| 1733144400 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1732885200 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1732798800 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1732712400 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1732626000 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1732539600 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1732280400 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1732194000 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1732021200 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1731934800 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1731589200 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1731502800 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1731416400 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1731330000 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1731070800 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1730984400 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1730898000 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1730811600 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1730725200 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1730466000 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1730379600 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1730293200 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1730206800 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1730120400 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 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
