גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > אלסקה אייר גרופ > גרפים

עדכון אחרון 22.11.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אלסקה אייר גרופ

Alaska Air Group

מניה ALK ניו-יורק USD

שער

52.42

שינוי

+0.23%

שינוי ב USD

0.12

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	52.36	52.36	52.36	52.36	0.00
16:50	52.03	52.03	52.03	52.03	22,445.00
17:00	52.19	52.19	52.19	52.19	16,306.00
17:10	52.07	52.07	52.07	52.07	16,459.00
17:20	52.17	52.17	52.17	52.17	14,508.00
17:30	52.24	52.24	52.24	52.24	22,435.00
17:40	52.14	52.14	52.14	52.14	10,906.00
17:50	52.08	52.08	52.08	52.08	16,867.00
18:00	52.27	52.27	52.27	52.27	23,887.00
18:10	52.16	52.16	52.16	52.16	13,560.00
18:20	52.135	52.135	52.135	52.135	12,403.00
18:30	52.07	52.07	52.07	52.07	14,131.00
18:40	52.1	52.1	52.1	52.1	10,001.00
18:50	52.07	52.07	52.07	52.07	19,965.00
19:00	52.0674	52.0674	52.0674	52.0674	12,233.00
19:10	52.09	52.09	52.09	52.09	13,796.00
19:20	52.185	52.185	52.185	52.185	26,417.00
19:30	52.305	52.305	52.305	52.305	36,334.00
19:40	52.085	52.085	52.085	52.085	15,319.00
19:50	52.035	52.035	52.035	52.035	10,983.00
20:00	52.175	52.175	52.175	52.175	72,436.00
20:10	52.26	52.26	52.26	52.26	19,747.00
20:20	52.39	52.39	52.39	52.39	7,630.00
20:30	52.41	52.41	52.41	52.41	9,562.00
20:40	52.51	52.51	52.51	52.51	15,734.00
20:50	52.51	52.51	52.51	52.51	14,423.00
21:00	52.48	52.48	52.48	52.48	8,021.00
21:10	52.49	52.49	52.49	52.49	22,041.00
21:20	52.57	52.57	52.57	52.57	22,668.00
21:30	52.59	52.59	52.59	52.59	22,538.00
21:40	52.58	52.58	52.58	52.58	21,627.00
21:50	52.45	52.45	52.45	52.45	12,294.00
22:00	52.4	52.4	52.4	52.4	12,543.00
22:10	52.275	52.275	52.275	52.275	13,917.00
22:20	52.33	52.33	52.33	52.33	17,110.00
22:30	52.39	52.39	52.39	52.39	18,056.00
22:40	52.47	52.47	52.47	52.47	28,235.00
22:50	52.58	52.58	52.58	52.58	54,861.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.11.2024 17:00	53.52	53.09	53.52	53.14	584,199.00
15.11.2024 17:30	53.36	53.11	53.11	53.24	882,175.00
15.11.2024 18:00	53.56	53.215	53.215	53.54	1,367,956.00
15.11.2024 18:30	53.6499	53.34	53.55	53.61	2,251,885.00
15.11.2024 19:00	53.84	53.51	53.63	53.83	2,282,621.00
15.11.2024 19:30	53.83	53.63	53.82	53.72	2,317,050.00
15.11.2024 20:00	53.75	53.46	53.73	53.58	2,535,801.00
15.11.2024 20:30	53.66	53.44	53.58	53.47	3,418,568.00
15.11.2024 21:00	53.63	53.24	53.46	53.61	2,686,531.00
15.11.2024 21:30	53.76	53.44	53.605	53.735	4,077,778.00
15.11.2024 22:00	53.77	53.585	53.725	53.725	3,859,261.00
15.11.2024 22:30	53.915	53.64	53.73	53.915	4,895,255.00
18.11.2024 16:30	53.39	52.51	53.19	52.66	249,249.00
18.11.2024 17:00	52.8843	52.63	52.65	52.725	1,048,485.00
18.11.2024 17:30	52.85	52.66	52.68	52.72	1,255,361.00
18.11.2024 18:00	52.73	52.55	52.73	52.61	2,023,855.00
18.11.2024 18:30	52.79	52.64	52.64	52.695	2,931,456.00
18.11.2024 19:00	52.76	52.64	52.7	52.72	3,225,054.00
18.11.2024 19:30	53.09	52.705	52.72	53.04	3,909,068.00
18.11.2024 20:00	53.02	52.84	53.015	52.91	3,074,415.00
18.11.2024 20:30	53.18	52.9	52.9	53.16	4,323,275.00
18.11.2024 21:00	53.14	53.01	53.14	53.1	1,887,200.00
18.11.2024 21:30	53.16	53.04	53.15	53.06	4,408,091.00
18.11.2024 22:00	53.17	53.05	53.07	53.165	4,552,433.00
18.11.2024 22:30	53.16	52.805	53.155	52.805	5,637,566.00
19.11.2024 16:30	52.55	51.79	51.79	52.455	212,298.00
19.11.2024 17:00	52.685	52.4	52.46	52.485	389,900.00
19.11.2024 17:30	53.02	52.51	52.51	52.95	520,401.00
19.11.2024 18:00	52.96	52.73	52.95	52.94	428,337.00
19.11.2024 18:30	53.14	52.91	52.98	53.07	1,461,315.00
19.11.2024 19:00	53.05	52.9	53.04	52.935	1,799,691.00
19.11.2024 19:30	53.055	52.935	52.935	52.96	1,371,040.00
19.11.2024 20:00	52.98	52.845	52.955	52.89	1,737,054.00
19.11.2024 20:30	53.08	52.85	52.88	53.08	1,914,300.00
19.11.2024 21:00	53.16	53.01	53.08	53.01	2,312,380.00
19.11.2024 21:30	53.02	52.925	53.005	52.925	1,980,290.00
19.11.2024 22:00	53.1	52.84	52.9	53.09	3,075,452.00
19.11.2024 22:30	53.195	53.045	53.11	53.08	3,643,254.00
20.11.2024 16:30	53.12	52.21	52.67	52.3	83,056.00
20.11.2024 17:00	52.59	52.23	52.305	52.53	216,562.00
20.11.2024 17:30	52.995	52.53	52.53	52.97	348,611.00
20.11.2024 18:00	53.05	52.85	52.95	52.9	670,673.00
20.11.2024 18:30	53.34	52.985	53	53.275	870,347.00
20.11.2024 19:00	53.2953	53.115	53.275	53.2953	949,838.00
20.11.2024 19:30	53.375	53.16	53.3	53.16	1,358,043.00
20.11.2024 20:00	53.15	53.09	53.12	53.1068	1,132,523.00
20.11.2024 20:30	53.255	52.95	53.09	53.25	1,559,816.00
20.11.2024 21:00	53.27	53.11	53.24	53.175	1,858,084.00
20.11.2024 21:30	53.24	53.1	53.17	53.19	1,643,807.00
20.11.2024 22:00	53.2	53.13	53.16	53.13	2,050,069.00
20.11.2024 22:30	53.14	52.955	53.13	53.065	1,818,978.00
21.11.2024 16:30	53.26	52.35	53.06	52.51	61,529.00
21.11.2024 17:00	52.96	52.4901	52.6099	52.675	180,355.00
21.11.2024 17:30	52.84	52.47	52.63	52.8	321,871.00
21.11.2024 18:00	52.765	52.49	52.765	52.66	418,111.00
21.11.2024 18:30	52.899	52.6336	52.74	52.87	816,471.00
21.11.2024 19:00	52.88	52.6975	52.86	52.82	995,878.00
21.11.2024 19:30	52.81	52.5	52.7811	52.6	895,311.00
21.11.2024 20:00	52.62	52.21	52.6	52.34	1,079,293.00
21.11.2024 20:30	52.48	52.31	52.315	52.44	1,429,248.00
21.11.2024 21:00	52.76	52.43	52.46	52.75	1,722,490.00
21.11.2024 21:30	52.795	52.59	52.76	52.59	2,077,213.00
21.11.2024 22:00	52.58	52.42	52.57	52.5	1,898,302.00
21.11.2024 22:30	52.475	52.285	52.47	52.32	2,588,109.00
22.11.2024 16:30	52.4999	52.015	52.38	52.1	71,606.00
22.11.2024 17:00	52.25	52.03	52.08	52.25	175,876.00
22.11.2024 17:30	52.28	52.06	52.265	52.2	301,080.00
22.11.2024 18:00	52.185	52.07	52.185	52.12	589,943.00
22.11.2024 18:30	52.13	52.02	52.125	52.08	600,024.00
22.11.2024 19:00	52.32	52.07	52.13	52.2659	882,768.00
22.11.2024 19:30	52.21	52	52.21	52.15	896,919.00
22.11.2024 20:00	52.45	52.11	52.11	52.43	934,957.00
22.11.2024 20:30	52.55	52.42	52.445	52.488	1,134,694.00
22.11.2024 21:00	52.64	52.48	52.485	52.63	1,379,429.00
22.11.2024 21:30	52.61	52.355	52.61	52.355	1,394,438.00
22.11.2024 22:00	52.39	52.185	52.33	52.35	1,769,573.00
22.11.2024 22:30	52.65	52.37	52.425	52.49	1,760,782.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.11.2023	37.30	36.82	37.06	37.20	567,696.00
27.11.2023	37.22	36.68	36.83	36.84	1,713,706.00
28.11.2023	36.96	36.31	36.70	36.85	1,140,381.00
29.11.2023	37.74	37.18	37.22	37.54	2,016,574.00
30.11.2023	37.98	37.23	37.79	37.81	1,999,511.00
01.12.2023	39.85	37.90	37.93	39.73	2,558,287.00
04.12.2023	34.28	32.00	33.67	34.08	22,589,620.00
05.12.2023	35.91	34.29	34.30	35.57	9,816,725.00
06.12.2023	37.24	35.61	36.00	35.67	6,030,489.00
07.12.2023	36.32	35.03	36.00	35.97	6,007,855.00
08.12.2023	36.08	35.42	35.96	35.61	4,217,117.00
11.12.2023	36.06	35.13	35.65	35.75	3,461,070.00
12.12.2023	37.72	35.73	36.00	37.31	4,289,214.00
13.12.2023	38.65	36.22	36.90	38.63	4,618,521.00
14.12.2023	39.32	38.35	39.20	39.16	4,967,448.00
15.12.2023	39.25	38.43	38.94	38.95	33,769,900.00

צרו איתנו קשר *5988