XNYS
Datos históricos de Southwest Airlines Co.
Southwest Airlines Co. · LUV
$41.65
▼ -0.01 (-0.02%)
Última operación · 10/10/2026, 18:06:35 UTC
- Variación en el periodo
- +33.14%
- Máximo
- US$55.11
- 17 de febrero de 2026
- Mínimo
- US$29.26
- 4 de noviembre de 2025
- Volumen medio diario
- 7.98 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 41.02 | 41.74 | 40.62 | 41.66 | +0.73% | 6.87 M |
| 8 oct 2026 | 41.00 | 41.50 | 40.82 | 41.36 | −0.86% | 14.56 M |
| 7 oct 2026 | 41.68 | 42.14 | 41.54 | 41.72 | −1.72% | 4.71 M |
| 6 oct 2026 | 42.34 | 43.16 | 41.86 | 42.45 | +1.43% | 4.84 M |
| 5 oct 2026 | 42.50 | 42.59 | 41.70 | 41.85 | −1.46% | 5.8 M |
| 2 oct 2026 | 42.80 | 42.83 | 41.81 | 42.47 | +1.51% | 6.2 M |
| 1 oct 2026 | 41.57 | 42.19 | 41.36 | 41.84 | +0.48% | 5.11 M |
| 30 sep 2026 | 42.13 | 42.24 | 41.44 | 41.64 | −1.05% | 4.84 M |
| 29 sep 2026 | 43.17 | 43.17 | 41.47 | 42.08 | −0.47% | 4.11 M |
| 28 sep 2026 | 41.54 | 42.96 | 41.30 | 42.28 | −0.94% | 5.97 M |
| 25 sep 2026 | 42.19 | 42.77 | 41.19 | 42.68 | +2.72% | 6.98 M |
| 24 sep 2026 | 40.74 | 41.86 | 40.45 | 41.55 | +1.24% | 6.02 M |
| 23 sep 2026 | 41.55 | 41.79 | 40.99 | 41.04 | −2.47% | 5.66 M |
| 22 sep 2026 | 42.75 | 43.20 | 41.63 | 42.08 | +0.74% | 7.72 M |
| 21 sep 2026 | 41.68 | 41.78 | 40.93 | 41.77 | +1.93% | 6.34 M |
| 18 sep 2026 | 40.51 | 41.34 | 40.49 | 40.98 | +1.59% | 14.08 M |
| 17 sep 2026 | 40.00 | 41.03 | 39.87 | 40.34 | +3.04% | 7.97 M |
| 16 sep 2026 | 39.95 | 40.00 | 38.16 | 39.15 | −0.33% | 7.68 M |
| 15 sep 2026 | 39.74 | 39.76 | 38.65 | 39.28 | −0.61% | 5.21 M |
| 14 sep 2026 | 38.43 | 39.88 | 38.35 | 39.52 | +0.71% | 6.7 M |
| 11 sep 2026 | 39.67 | 39.67 | 39.01 | 39.24 | +1.42% | 5.38 M |
| 10 sep 2026 | 38.25 | 39.03 | 38.10 | 38.69 | +0.03% | 4.61 M |
| 9 sep 2026 | 37.89 | 38.82 | 37.75 | 38.68 | +0.03% | 4.38 M |
| 8 sep 2026 | 39.11 | 39.32 | 38.67 | 38.67 | −2.40% | 3.63 M |
| 4 sep 2026 | 38.75 | 39.76 | 38.70 | 39.62 | +2.30% | 5.47 M |
| 3 sep 2026 | 38.58 | 39.05 | 38.16 | 38.73 | +0.31% | 4.75 M |
| 2 sep 2026 | 38.62 | 39.05 | 38.20 | 38.61 | +2.47% | 4.61 M |
| 1 sep 2026 | 38.10 | 38.47 | 37.58 | 37.68 | −2.21% | 4.34 M |
| 31 ago 2026 | 39.14 | 39.36 | 38.45 | 38.53 | −2.80% | 4.54 M |
| 28 ago 2026 | 40.56 | 40.56 | 39.63 | 39.64 | −0.30% | 3.13 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.