גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > סאות'ווסט איירליינס > גרפים

עדכון אחרון 18:32

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סאות'ווסט איירליינס

Southwest Airlines

מניה LUV ניו-יורק USD

שער

27.1057

שינוי

+3.65%

שינוי ב USD

0.96

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	26.27	26.27	26.27	26.27	0.00
16:50	26.42	26.42	26.42	26.42	201,841.00
17:00	26.515	26.515	26.515	26.515	294,341.00
17:10	26.45	26.45	26.45	26.45	104,742.00
17:20	26.49	26.49	26.49	26.49	126,489.00
17:30	26.63	26.63	26.63	26.63	122,865.00
17:40	26.7484	26.7484	26.7484	26.7484	270,247.00
17:50	26.87	26.87	26.87	26.87	248,302.00
18:00	27.1	27.1	27.1	27.1	553,951.00
18:10	26.9812	26.9812	26.9812	26.9812	283,841.00
18:20	27.08	27.08	27.08	27.08	273,672.00
18:30	27.115	27.115	27.115	27.115	275,925.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.05.2024 17:00	26.015	25.805	25.89	25.985	1,912,243.00
02.05.2024 17:30	26.1099	25.905	26.005	26.1099	2,459,041.00
02.05.2024 18:00	26.195	26.0922	26.0922	26.195	3,548,426.00
02.05.2024 18:30	26.145	26.0699	26.135	26.0801	4,558,934.00
02.05.2024 19:00	26.18	26.065	26.085	26.18	6,643,905.00
02.05.2024 19:30	26.27	26.17	26.17	26.2433	8,492,430.00
02.05.2024 20:00	26.3	26.23	26.255	26.3	10,497,135.00
02.05.2024 20:30	26.34	26.2	26.325	26.32	7,680,631.00
02.05.2024 21:00	26.42	26.31	26.325	26.4	13,020,048.00
02.05.2024 21:30	26.45	26.39	26.39	26.44	11,163,903.00
02.05.2024 22:00	26.45	26.365	26.45	26.365	8,480,388.00
02.05.2024 22:30	26.41	26.26	26.365	26.365	7,275,608.00
03.05.2024 16:30	26.68	26.37	26.45	26.645	937,548.00
03.05.2024 17:00	26.69	26.4	26.69	26.46	1,983,625.00
03.05.2024 17:30	26.47	26.115	26.465	26.135	2,489,112.00
03.05.2024 18:00	26.205	25.95	26.155	26.04	4,143,462.00
03.05.2024 18:30	26.15	26.04	26.08	26.115	5,889,385.00
03.05.2024 19:00	26.2465	26.14	26.145	26.195	6,132,292.00
03.05.2024 19:30	26.255	26.135	26.205	26.135	5,550,503.00
03.05.2024 20:00	26.1575	26.06	26.135	26.105	10,334,849.00
03.05.2024 20:30	26.2	26.0272	26.095	26.195	10,346,124.00
03.05.2024 21:00	26.265	26.17	26.195	26.22	11,031,023.00
03.05.2024 21:30	26.285	26.17	26.22	26.21	12,513,099.00
03.05.2024 22:00	26.22	26.13	26.195	26.17	14,258,524.00
03.05.2024 22:30	26.2375	26.14	26.165	26.14	12,858,330.00
06.05.2024 16:30	26.53	26.24	26.26	26.46	429,170.00
06.05.2024 17:00	26.695	26.42	26.475	26.695	1,293,754.00
06.05.2024 17:30	27.1	26.68	26.715	27.075	2,006,750.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.05.2023	29.88	29.45	29.50	29.59	6,860,090.00
09.05.2023	29.74	29.20	29.48	29.63	4,585,192.00
10.05.2023	30.00	28.76	30.00	29.24	7,078,384.00
11.05.2023	29.12	28.78	29.05	28.97	5,564,417.00
12.05.2023	29.12	28.40	29.09	28.63	5,086,600.00
15.05.2023	29.11	28.49	28.58	29.05	5,571,804.00
16.05.2023	29.16	28.53	28.84	28.54	5,014,259.00
17.05.2023	30.00	28.71	28.84	29.88	8,237,923.00
18.05.2023	30.06	29.43	29.72	29.96	7,217,940.00
19.05.2023	30.06	29.42	30.00	29.48	4,712,553.00
22.05.2023	29.78	29.09	29.78	29.32	4,593,196.00
23.05.2023	30.17	29.34	29.41	29.53	4,787,247.00
24.05.2023	29.42	28.81	29.34	28.94	6,061,343.00
25.05.2023	29.42	28.88	28.92	29.24	5,825,517.00
26.05.2023	29.86	29.25	29.25	29.65	4,407,750.00
30.05.2023	30.24	29.64	29.84	29.80	5,554,632.00
31.05.2023	30.14	29.65	30.10	29.87	7,014,459.00
01.06.2023	30.09	29.08	30.09	29.11	8,644,895.00
02.06.2023	30.65	29.33	29.41	30.29	6,001,294.00
05.06.2023	30.19	29.90	30.26	30.00	4,984,024.00
06.06.2023	30.46	29.69	30.07	30.39	4,390,065.00
07.06.2023	30.82	30.41	30.62	30.79	5,083,195.00
08.06.2023	30.91	30.41	30.77	30.59	4,472,917.00
09.06.2023	30.93	30.53	30.70	30.62	5,312,318.00
12.06.2023	31.86	30.97	30.99	31.46	8,746,364.00
13.06.2023	32.53	31.58	31.61	32.45	8,552,009.00
14.06.2023	33.64	32.68	32.71	33.57	14,682,700.00
15.06.2023	34.06	33.46	33.53	33.97	11,134,150.00
20.06.2023	34.64	33.86	33.91	34.47	8,925,457.00
21.06.2023	34.49	33.92	34.46	34.35	7,212,541.00
22.06.2023	34.40	33.88	34.39	34.28	4,659,028.00
23.06.2023	34.07	33.52	33.62	33.93	5,997,033.00
26.06.2023	34.47	33.85	34.03	34.00	5,834,870.00
27.06.2023	35.45	33.99	34.05	35.25	7,814,635.00
28.06.2023	35.55	34.95	35.31	35.47	7,689,132.00
29.06.2023	35.97	35.27	35.47	35.95	8,139,797.00
30.06.2023	36.24	35.90	36.00	36.21	7,161,509.00
03.07.2023	37.13	36.03	36.03	37.04	4,231,311.00
05.07.2023	37.37	36.45	36.94	37.22	8,172,143.00
06.07.2023	37.11	36.53	36.85	37.10	7,281,705.00
07.07.2023	38.00	37.15	37.16	37.59	5,731,079.00
10.07.2023	38.44	37.63	37.65	38.41	7,514,389.00
11.07.2023	39.29	38.43	38.46	39.18	8,122,411.00
12.07.2023	39.53	38.48	39.39	38.55	9,448,609.00
13.07.2023	39.24	37.03	39.22	37.04	14,466,430.00
14.07.2023	37.16	36.17	37.00	36.36	9,116,494.00
17.07.2023	36.56	36.13	36.29	36.27	4,784,100.00
18.07.2023	36.75	35.88	36.03	36.74	5,257,620.00
19.07.2023	37.42	36.72	36.73	37.35	6,445,419.00
20.07.2023	37.34	36.51	37.15	37.08	6,313,041.00
21.07.2023	37.48	36.82	37.34	37.25	4,647,910.00
24.07.2023	37.40	36.90	36.99	37.20	6,092,298.00
25.07.2023	36.09	34.82	35.90	35.53	13,899,710.00
26.07.2023	36.37	35.38	35.70	36.26	10,622,900.00
27.07.2023	33.82	32.66	33.82	33.02	33,117,020.00
28.07.2023	33.71	32.70	32.77	33.70	12,503,650.00
31.07.2023	34.49	33.44	33.44	34.16	9,803,663.00
01.08.2023	33.89	33.05	33.86	33.43	8,892,402.00
02.08.2023	33.61	33.05	33.05	33.37	7,344,788.00
03.08.2023	33.02	32.15	32.56	32.26	10,718,250.00
04.08.2023	32.93	32.33	32.53	32.73	8,285,276.00
07.08.2023	32.99	32.16	32.67	32.97	8,029,564.00
08.08.2023	33.94	32.55	32.61	33.74	8,048,458.00
09.08.2023	33.79	33.28	33.60	33.63	8,089,008.00
10.08.2023	34.13	33.35	33.91	33.84	7,993,309.00
11.08.2023	33.93	33.42	33.81	33.70	5,061,032.00
14.08.2023	33.69	33.35	33.53	33.53	4,161,266.00
15.08.2023	33.32	32.86	33.26	33.12	4,494,188.00
16.08.2023	33.77	32.91	32.99	32.92	4,771,535.00
17.08.2023	32.99	32.18	32.86	32.23	5,413,379.00
18.08.2023	32.37	31.90	31.98	32.15	5,450,069.00
21.08.2023	32.52	31.77	32.20	31.92	7,320,948.00
22.08.2023	32.08	31.34	32.00	31.50	6,976,393.00
23.08.2023	31.70	31.38	31.49	31.57	4,297,912.00
24.08.2023	31.75	31.22	31.30	31.22	4,215,728.00
25.08.2023	31.40	30.86	31.25	31.22	3,981,316.00
28.08.2023	31.75	30.88	31.39	31.09	5,375,255.00
29.08.2023	31.97	31.10	31.10	31.81	4,813,455.00
30.08.2023	31.83	31.44	31.72	31.63	3,230,890.00
31.08.2023	31.85	31.37	31.76	31.60	5,196,118.00
01.09.2023	31.85	31.25	31.77	31.42	4,205,662.00
05.09.2023	31.26	30.58	31.07	30.77	5,517,826.00
06.09.2023	30.85	29.75	29.90	29.97	8,815,663.00
07.09.2023	30.11	29.36	29.93	29.43	7,894,478.00
08.09.2023	29.58	29.07	29.50	29.53	8,566,759.00
11.09.2023	29.79	29.14	29.72	29.41	4,901,869.00
12.09.2023	29.61	29.16	29.50	29.28	4,286,541.00
13.09.2023	28.95	28.36	28.57	28.79	8,267,952.00
14.09.2023	29.11	28.58	29.06	28.94	8,172,117.00
15.09.2023	29.74	28.81	28.87	29.69	8,513,319.00
18.09.2023	29.62	29.06	29.50	29.08	5,284,461.00
19.09.2023	29.20	28.67	29.08	28.91	6,507,646.00
20.09.2023	29.23	28.51	29.16	28.52	4,969,544.00
21.09.2023	28.80	28.28	28.40	28.28	4,941,949.00
22.09.2023	28.40	28.03	28.31	28.05	5,310,658.00
25.09.2023	27.86	27.36	27.75	27.50	6,217,769.00
26.09.2023	27.61	26.55	27.27	26.56	10,172,830.00
27.09.2023	26.98	26.46	26.58	26.81	11,025,660.00
28.09.2023	27.43	26.63	26.74	27.22	6,498,105.00
29.09.2023	27.51	26.90	27.31	27.07	5,932,792.00
02.10.2023	27.36	26.96	27.11	27.19	6,404,918.00
03.10.2023	27.40	26.68	27.15	26.81	6,513,500.00
04.10.2023	27.66	26.86	26.88	27.20	11,687,090.00
05.10.2023	27.54	27.07	27.37	27.32	6,772,161.00
06.10.2023	27.48	26.77	27.12	27.08	6,786,830.00
09.10.2023	26.61	25.94	26.57	26.50	7,399,895.00
10.10.2023	27.23	26.58	26.89	26.65	6,994,149.00
11.10.2023	27.12	26.13	26.50	26.20	7,138,793.00
12.10.2023	26.25	25.28	26.21	25.45	8,688,580.00
13.10.2023	25.48	25.07	25.25	25.37	8,311,208.00
16.10.2023	25.72	25.27	25.45	25.61	5,982,939.00
17.10.2023	25.97	25.46	25.48	25.79	4,436,690.00
18.10.2023	25.52	24.66	25.51	24.70	7,332,395.00
19.10.2023	24.97	24.35	24.66	24.37	7,253,991.00
20.10.2023	24.53	24.12	24.25	24.20	7,517,067.00
23.10.2023	25.00	23.96	24.09	24.29	6,864,692.00
24.10.2023	24.47	23.83	24.36	23.90	6,429,802.00
25.10.2023	24.04	23.58	23.95	23.60	10,243,700.00
26.10.2023	24.09	22.82	23.50	23.39	12,813,180.00
27.10.2023	23.33	22.22	22.90	22.34	11,526,400.00
30.10.2023	22.56	22.01	22.42	22.51	13,303,690.00
31.10.2023	22.49	21.92	22.34	22.23	12,168,200.00
01.11.2023	22.47	21.91	22.08	22.23	8,525,369.00
02.11.2023	23.18	22.44	22.57	23.16	6,845,548.00
03.11.2023	23.94	23.39	23.58	23.70	10,915,520.00
06.11.2023	23.99	23.25	23.89	23.53	6,037,933.00
07.11.2023	23.69	23.25	23.60	23.56	4,864,223.00
08.11.2023	24.33	23.64	23.68	23.99	7,197,001.00
09.11.2023	24.25	23.31	23.99	23.35	6,634,545.00
10.11.2023	23.31	22.68	23.15	23.16	6,703,195.00
13.11.2023	23.25	22.58	22.70	23.09	5,043,600.00
14.11.2023	24.37	23.46	23.62	24.30	8,650,595.00
15.11.2023	25.05	24.39	24.43	24.94	8,903,149.00
16.11.2023	25.08	24.17	24.89	24.29	6,902,459.00
17.11.2023	24.85	24.24	24.49	24.81	6,822,972.00
20.11.2023	25.22	24.52	24.76	25.13	6,238,236.00
21.11.2023	25.05	24.50	24.95	24.63	5,831,359.00
22.11.2023	25.35	24.50	25.10	24.71	7,488,540.00
24.11.2023	24.94	24.66	24.82	24.87	2,240,296.00
27.11.2023	24.84	24.32	24.76	24.44	7,361,261.00
28.11.2023	24.86	24.22	24.42	24.82	4,753,366.00
29.11.2023	25.67	25.00	25.05	25.33	9,133,700.00
30.11.2023	25.62	25.07	25.47	25.57	6,850,318.00
01.12.2023	26.69	25.54	25.61	26.69	7,836,758.00
04.12.2023	27.32	26.42	26.66	27.30	12,264,130.00
05.12.2023	27.30	26.83	27.15	27.17	8,638,251.00
06.12.2023	28.43	27.47	27.65	27.99	10,890,480.00
07.12.2023	29.58	28.63	28.66	29.16	15,348,290.00
08.12.2023	29.20	28.65	28.95	29.07	8,743,409.00
11.12.2023	29.36	28.77	29.02	29.34	8,341,616.00
12.12.2023	30.49	29.31	29.45	30.31	12,959,440.00
13.12.2023	29.58	28.13	29.58	29.15	22,097,210.00
14.12.2023	30.24	29.23	29.35	29.76	11,751,740.00
15.12.2023	29.81	28.89	29.70	29.01	14,370,390.00
18.12.2023	29.05	28.38	28.88	28.97	7,496,374.00
19.12.2023	29.72	29.08	29.12	29.52	7,855,019.00
20.12.2023	29.76	29.01	29.17	29.07	7,202,390.00
21.12.2023	30.01	29.32	29.54	29.60	7,279,519.00
22.12.2023	29.86	29.36	29.65	29.50	6,287,753.00
26.12.2023	29.57	29.12	29.43	29.15	5,179,340.00
27.12.2023	29.29	28.88	29.18	29.21	4,612,421.00
28.12.2023	29.42	29.04	29.10	29.38	4,273,648.00
29.12.2023	29.26	28.84	29.26	28.88	5,691,045.00
02.01.2024	29.03	28.21	28.60	28.48	6,687,895.00
03.01.2024	28.01	27.25	27.86	27.31	7,948,053.00
04.01.2024	28.02	27.26	27.37	27.93	6,782,904.00
05.01.2024	29.18	27.81	27.85	29.15	10,496,390.00
08.01.2024	29.48	28.85	29.00	29.12	10,519,690.00
09.01.2024	29.58	28.88	29.05	29.32	5,344,304.00
10.01.2024	29.92	29.18	29.30	29.71	7,166,043.00
11.01.2024	29.78	29.07	29.57	29.75	4,126,605.00
12.01.2024	29.57	28.22	29.57	28.57	9,879,482.00
16.01.2024	28.82	27.57	28.40	28.72	9,077,835.00
17.01.2024	28.92	28.00	28.49	28.11	7,424,019.00
18.01.2024	30.07	28.18	28.25	30.03	14,006,700.00
19.01.2024	30.14	29.22	30.14	29.99	8,794,428.00
22.01.2024	30.50	29.98	30.11	30.16	8,496,615.00
23.01.2024	31.49	30.81	31.02	31.11	10,567,040.00
24.01.2024	31.39	30.90	31.32	31.11	9,619,920.00
25.01.2024	32.80	29.95	32.50	30.39	19,527,950.00
26.01.2024	31.15	29.68	30.53	30.09	9,924,596.00
29.01.2024	30.30	29.41	30.17	30.21	8,244,046.00
30.01.2024	30.48	29.81	29.81	30.19	5,353,179.00
31.01.2024	30.37	29.44	30.10	29.89	5,756,416.00
01.02.2024	30.38	29.41	30.09	30.18	5,801,888.00
02.02.2024	30.49	29.80	30.04	30.37	4,973,393.00
05.02.2024	30.05	29.52	29.93	29.75	4,957,003.00
06.02.2024	31.05	29.63	29.78	31.03	7,165,391.00
07.02.2024	31.35	30.66	30.96	30.74	5,439,809.00
08.02.2024	32.35	30.65	30.84	32.33	10,879,200.00
09.02.2024	32.64	31.80	32.28	32.49	8,158,550.00
12.02.2024	33.24	32.17	32.37	32.79	8,775,199.00
13.02.2024	32.74	31.92	32.39	32.53	6,264,262.00
14.02.2024	33.94	32.63	32.84	33.75	9,563,075.00
15.02.2024	34.72	33.86	33.98	34.21	7,714,772.00
16.02.2024	34.65	33.67	33.94	33.93	7,224,161.00
20.02.2024	35.06	33.81	34.31	33.86	8,753,276.00
21.02.2024	34.56	33.61	33.71	34.54	7,130,279.00
22.02.2024	35.18	34.21	34.77	34.24	8,325,823.00
23.02.2024	34.40	33.68	34.35	33.78	5,473,335.00
26.02.2024	34.57	33.79	33.87	34.15	7,312,918.00
27.02.2024	34.59	34.20	34.40	34.52	4,820,614.00
28.02.2024	34.56	34.16	34.20	34.47	3,573,360.00
29.02.2024	34.84	34.22	34.62	34.27	5,206,952.00
01.03.2024	34.36	33.64	34.24	33.96	6,369,745.00
04.03.2024	34.40	33.42	33.92	34.11	6,075,435.00
05.03.2024	34.48	33.61	33.69	34.41	4,141,101.00
06.03.2024	34.99	34.38	34.50	34.56	5,552,278.00
07.03.2024	34.90	34.51	34.61	34.83	4,060,679.00
08.03.2024	35.05	34.06	34.90	34.26	5,801,611.00
11.03.2024	34.33	33.48	34.33	33.78	5,321,544.00
12.03.2024	30.78	28.52	30.75	28.76	40,976,300.00
13.03.2024	28.98	28.14	28.73	28.28	19,826,130.00
14.03.2024	28.25	27.76	28.23	28.11	10,579,140.00
15.03.2024	28.37	27.96	28.02	28.35	11,549,680.00
18.03.2024	28.32	27.89	28.25	28.01	6,869,890.00
19.03.2024	28.23	27.91	28.02	28.17	6,299,042.00
20.03.2024	28.90	28.13	28.27	28.84	7,448,120.00
21.03.2024	28.93	28.29	28.76	28.68	9,392,971.00
22.03.2024	28.72	28.43	28.71	28.45	4,481,315.00
25.03.2024	28.73	28.25	28.42	28.51	5,692,223.00
26.03.2024	28.80	28.39	28.73	28.41	5,469,815.00
27.03.2024	29.30	28.51	28.58	29.27	9,333,486.00
28.03.2024	29.51	29.12	29.22	29.19	9,998,840.00
01.04.2024	29.41	29.10	29.31	29.18	7,012,804.00
02.04.2024	28.94	28.04	28.82	28.33	10,405,360.00
03.04.2024	28.28	27.97	28.23	28.03	7,819,654.00
04.04.2024	28.78	27.90	28.16	27.97	9,523,608.00
05.04.2024	28.42	27.80	27.84	28.34	6,635,166.00
08.04.2024	28.85	28.26	28.50	28.65	6,851,101.00
09.04.2024	29.06	28.36	28.66	29.05	7,724,760.00
10.04.2024	29.15	27.77	28.88	27.96	10,856,850.00
11.04.2024	28.63	27.76	27.85	28.52	6,346,371.00
12.04.2024	28.18	27.41	28.03	27.54	11,480,880.00
15.04.2024	28.19	27.65	27.86	27.84	6,862,517.00
16.04.2024	28.14	27.46	27.89	28.05	7,125,817.00
17.04.2024	29.03	28.41	28.43	28.78	7,944,742.00
18.04.2024	29.51	28.89	29.00	29.06	7,442,657.00
19.04.2024	29.66	29.11	29.16	29.38	6,850,542.00
22.04.2024	29.97	29.38	29.49	29.73	6,520,666.00
23.04.2024	29.82	29.05	29.31	29.46	6,988,360.00
24.04.2024	29.59	28.95	29.44	29.30	9,563,392.00
25.04.2024	27.48	26.00	26.88	27.26	36,908,430.00
26.04.2024	27.50	26.73	27.15	27.03	15,937,870.00
29.04.2024	26.94	26.33	26.48	26.84	15,792,810.00
30.04.2024	26.57	25.92	26.45	25.94	13,830,260.00
01.05.2024	26.20	25.57	25.99	25.67	12,536,750.00
02.05.2024	26.46	25.72	26.00	26.41	14,618,100.00
03.05.2024	26.69	25.94	26.43	26.15	10,797,580.00

צרו איתנו קשר *5988