Southwest Airlines Co Historische Daten - SWN | ADVFN

Euro vs US Dollar

Registrieren Sie sich, um in unseren aktiven Foren mit gleichgesinnten Anlegern zu diskutieren.

Registrieren

Southwest Airlines Co (SWN)

29,185

0,52

(1,81%)

Geschlossen 15 März 10:00PM

Echtzeitdaten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	2.02	7.4360390208	27.165	29.885	24.77	1485	27.12096726	DE
4	0.72	2.52942209731	28.465	29.915	24.77	1133	28.33884395	DE
12	-1.805	-5.82445950307	30.99	32.805	24.77	726	29.29952984	DE
26	3.215	12.3796688487	25.97	33.729999	24.77	978	29.02097049	DE
52	3.215	12.3796688487	25.97	33.729999	21.375	843	27.67323456	DE
156	-8.035	-21.5878559914	37.22	46.505	20.739999	813	28.8048013	DE
260	-4.07	-12.2387610886	33.255	54.87	20.739999	727	32.39582159	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1741987620	29	1.25	4.49	28.735	29	28.6	690
1741901220	27.755	0.54	1.97	27.76	27.76	27.755	305
1741814820	27.22	-0.61	-2.19	28	28.165	27.22	346
1741728420	27.83	2.9	11.61	25.09	29.885	24.77	4315
1741642020	24.935	-1.73	-6.47	26.665	26.775	24.935	1249
1741382820	26.66	-0.74	-2.70	27.165	27.3	26.655	1208
1741296420	27.4	-0.27	-0.98	27.72	27.72	27.4	140
1741210020	27.67	-0.29	-1.02	27.395	27.67	27.375	810
1741123620	27.955	-1.69	-5.70	28.85	28.985	27.835	1325
1741037220	29.645	-0.03	-0.08	29.635	29.645	29.04	118
1740778020	29.67	0.4	1.37	29.375	29.915	29.22	4563
1740691620	29.27	-0.11	-0.36	29.27	29.27	29.27	5
1740605220	29.375	0.75	2.60	28.705	29.375	28.705	131
1740518820	28.63	-0.52	-1.78	28.82	29	28.63	577
1740432420	29.15	0.56	1.94	28.34	29.15	28.34	1131
1740173220	28.595	-0.32	-1.09	29.1	29.335	28.595	2159
1740086820	28.91	-0.22	-0.76	28.725	28.91	28.725	417
1740000420	29.13	0.32	1.13	28.845	29.13	28.72	251
1739914020	28.805	-0.3	-1.03	29.21	29.575	28.76	2940
1739827620	29.105	0.37	1.27	29.045	29.105	28.79	382
1739568420	28.74	0.46	1.63	28.465	28.74	28.465	287
1739482020	28.28	-0.37	-1.29	28.545	28.545	28.28	1924
1739395620	28.65	0.02	0.07	28.87	28.87	28.475	623
1739309220	28.63	-1.37	-4.55	28.8	28.8	28.63	257
1739222820	29.995	-0.11	-0.37	29.96	29.995	29.96	16
1738963620	30.105	0.48	1.64	30.08	30.105	30.08	5
1738877220	29.62	-0.37	-1.23	29.81	29.81	29.615	1812
1738790820	29.99	0.41	1.39	29.595	29.99	29.285	737
1738704420	29.58	-0.08	-0.27	29.415	29.67	29.415	686
1738618020	29.66	0.13	0.44	29.575	29.66	29.295	496
1738358820	29.53	-2	-6.34	30.42	30.42	29.53	232
1738272420	31.53	1.13	3.72	30.895	31.53	30.895	46
1738186020	30.4	0.2	0.68	30.65	30.65	30.4	629
1738099620	30.195	0	0.00	30.195	30.195	30.195	0
1738013220	30.195	-0.31	-1.00	30.195	30.195	30.195	190
1737754020	30.5	-0.35	-1.13	30.225	30.5	30.175	62
1737667620	30.85	-1.22	-3.80	30.815	30.91	30.295	1179
1737581220	32.07	0.48	1.52	32.07	32.07	32.07	311
1737494820	31.59	0.41	1.31	30.915	31.59	30.915	1765
1737408420	31.18	0.38	1.25	31.21	31.21	31.18	4
1737149220	30.795	0.15	0.49	30.795	30.795	30.795	323
1737062820	30.645	-1.2	-3.77	30.945	31.175	30.645	465
1736976420	31.845	-0.23	-0.72	32.345	32.345	31.845	31
1736890020	32.075	-0.42	-1.29	32.075	32.075	32.075	63
1736803620	32.494999	0.11	0.34	32.494999	32.494999	32.494999	4
1736544420	32.384999	0.5	1.57	32.225	32.674999	32.225	593
1736458020	31.885	0.13	0.39	31.885	31.885	31.885	316
1736371620	31.76	-0.51	-1.58	31.795	31.795	31.615	964
1736285220	32.27	0.04	0.11	32.645	32.645	32.27	33
1736198820	32.235	-0.27	-0.82	32.505	32.505	32.235	250
1735939620	32.5	-0.16	-0.49	32.39	32.5	32.39	1277
1735853220	32.659999	0.4	1.24	32.33	32.805	32.33	35
1735594020	32.259999	-0.25	-0.77	32.71	32.71	32.259999	105
1735334820	32.509999	0.24	0.76	32.53	32.765	32.46	556
1734989220	32.265	0.46	1.43	32.145	32.265	31.935	73
1734730020	31.81	0.14	0.44	30.99	31.81	30.99	500
1734643620	31.67	-0.38	-1.19	31.465	31.67	31.2	791
1734557220	32.049999	0.86	2.76	32.049999	32.049999	32.049999	150
1734470820	31.19	0.02	0.06	31.05	31.19	31.045	606
1734384420	31.17	-0.43	-1.36	31.57	31.695	31.17	108

Southwest Airlines

OMX Stockholm Tobacco PI

Inflection Point Acquisi...

Goldman Sachs Bank Usa A...

Agricultural Credit 6.75...

Digital Garage (PK)

Sparta Fiagro Fdo Inv na...

Jubilee Metals (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen