גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 20:28

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סאות'ווסט איירליינס

Southwest Airlines

מניה LUV ניו-יורק USD

שער

34.335

שינוי

+2.42%

שינוי ב USD

0.81

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	33.885	33.885	33.885	33.885	0.00
16:50	33.99	33.99	33.99	33.99	100,242.00
17:00	34.115	34.115	34.115	34.115	81,190.00
17:10	34.02	34.02	34.02	34.02	116,106.00
17:20	34.045	34.045	34.045	34.045	60,950.00
17:30	34.025	34.025	34.025	34.025	41,054.00
17:40	34.1099	34.1099	34.1099	34.1099	40,803.00
17:50	34.335	34.335	34.335	34.335	46,915.00
18:00	34.32	34.32	34.32	34.32	38,250.00
18:10	34.27	34.27	34.27	34.27	78,137.00
18:20	34.235	34.235	34.235	34.235	85,210.00
18:30	34.23	34.23	34.23	34.23	56,484.00
18:40	34.23	34.23	34.23	34.23	39,663.00
18:50	34.21	34.21	34.21	34.21	136,251.00
19:00	34.14	34.14	34.14	34.14	66,942.00
19:10	34.215	34.215	34.215	34.215	25,069.00
19:20	34.29	34.29	34.29	34.29	48,873.00
19:30	34.2593	34.2593	34.2593	34.2593	35,475.00
19:40	34.265	34.265	34.265	34.265	29,527.00
19:50	34.385	34.385	34.385	34.385	44,017.00
20:00	34.305	34.305	34.305	34.305	44,366.00
20:10	34.285	34.285	34.285	34.285	28,978.00
20:20	34.31	34.31	34.31	34.31	32,788.00
20:30	34.335	34.335	34.335	34.335	58,345.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.10.2025 17:00	33.69	33.155	33.69	33.195	794,458.00
16.10.2025 17:30	33.98	33.225	33.225	33.5944	1,280,322.00
16.10.2025 18:00	33.84	33.29	33.6	33.29	1,926,542.00
16.10.2025 18:30	33.38	32.94	33.245	32.95	3,153,898.00
16.10.2025 19:00	33.431	32.87	32.9	33.27	4,881,223.00
16.10.2025 19:30	33.17	32.935	33.13	33.035	5,135,487.00
16.10.2025 20:00	33.28	32.99	33.08	33.18	5,385,347.00
16.10.2025 20:30	33.22	33.075	33.215	33.165	6,552,473.00
16.10.2025 21:00	33.18	32.86	33.18	32.925	7,600,685.00
16.10.2025 21:30	33.11	32.92	32.96	33.11	6,193,894.00
16.10.2025 22:00	33.195	32.96	33.115	32.98	7,201,516.00
16.10.2025 22:30	33.33	32.95	32.98	33.305	7,814,754.00
17.10.2025 16:30	33.565	33.225	33.24	33.49	294,032.00
17.10.2025 17:00	33.645	33.405	33.44	33.605	549,128.00
17.10.2025 17:30	33.575	33.38	33.565	33.455	625,028.00
17.10.2025 18:00	33.5901	33.4	33.515	33.53	1,065,949.00
17.10.2025 18:30	33.555	33.386	33.54	33.46	2,019,692.00
17.10.2025 19:00	33.56	33.4258	33.47	33.48	2,599,856.00
17.10.2025 19:30	33.585	33.425	33.5	33.505	2,359,696.00
17.10.2025 20:00	33.635	33.495	33.515	33.57	3,538,427.00
17.10.2025 20:30	33.765	33.55	33.55	33.74	3,346,346.00
17.10.2025 21:00	33.79	33.635	33.74	33.675	3,468,735.00
17.10.2025 21:30	33.7	33.6316	33.68	33.68	3,771,411.00
17.10.2025 22:00	33.7928	33.69	33.69	33.735	4,849,140.00
17.10.2025 22:30	33.715	33.555	33.71	33.565	4,861,884.00
20.10.2025 16:30	34.195	33.705	33.775	34.055	99,810.00
20.10.2025 17:00	34.15	33.93	34.135	34.14	504,778.00
20.10.2025 17:30	34.355	34.081	34.14	34.285	620,974.00
20.10.2025 18:00	34.335	34.195	34.29	34.23	1,156,104.00
20.10.2025 18:30	34.285	34.14	34.255	34.175	953,109.00
20.10.2025 19:00	34.31	34.18	34.185	34.225	2,007,271.00
20.10.2025 19:30	34.395	34.22	34.235	34.29	2,481,613.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.10.2024	30.79	30.17	30.57	30.44	7,467,721.00
22.10.2024	30.75	30.02	30.37	30.49	9,179,339.00
23.10.2024	30.79	30.27	30.46	30.73	6,519,562.00
24.10.2024	30.76	28.58	30.55	29.02	16,597,090.00
25.10.2024	29.64	29.13	29.37	29.43	9,296,497.00
28.10.2024	30.44	29.45	29.94	30.30	13,040,150.00
29.10.2024	31.15	29.82	30.03	31.03	9,436,513.00
30.10.2024	31.84	31.06	31.09	31.47	7,540,371.00
31.10.2024	31.68	30.51	31.47	30.58	6,552,340.00
04.11.2024	30.84	29.90	30.55	29.91	5,572,302.00
05.11.2024	30.64	29.93	29.96	30.63	5,199,279.00
06.11.2024	31.90	30.99	31.48	31.39	8,164,982.00
07.11.2024	31.60	31.05	31.16	31.26	5,613,171.00
11.11.2024	32.94	31.70	31.90	32.65	7,027,634.00
12.11.2024	32.54	31.55	32.22	32.03	6,510,883.00
13.11.2024	33.15	31.88	31.88	32.38	7,171,096.00
14.11.2024	33.08	32.29	32.55	32.42	6,175,687.00
15.11.2024	32.66	31.76	32.25	32.60	6,249,405.00
18.11.2024	32.78	32.03	32.60	32.33	6,988,031.00
19.11.2024	32.56	31.75	31.92	32.43	4,236,934.00
20.11.2024	32.32	31.45	32.24	31.77	6,448,913.00
21.11.2024	32.24	31.61	31.74	31.79	4,955,497.00
22.11.2024	32.14	31.68	31.86	31.97	5,133,596.00
25.11.2024	32.65	32.22	32.39	32.43	7,552,859.00
26.11.2024	32.37	31.79	31.88	31.96	5,937,087.00
27.11.2024	32.37	31.71	31.94	32.36	4,107,178.00
29.11.2024	32.61	32.17	32.40	32.36	2,665,071.00
02.12.2024	33.40	32.32	32.37	33.00	10,596,440.00
03.12.2024	33.65	32.77	33.06	32.98	7,749,267.00
04.12.2024	34.15	33.08	33.20	34.15	8,195,702.00
05.12.2024	36.12	34.39	35.46	34.84	15,571,150.00
06.12.2024	35.25	34.06	35.20	34.18	6,760,199.00
09.12.2024	34.48	33.81	34.40	33.90	6,914,679.00
10.12.2024	34.20	33.29	34.00	33.44	6,558,054.00
11.12.2024	34.07	33.40	33.44	33.58	8,067,090.00
12.12.2024	33.77	33.22	33.63	33.23	5,277,689.00
13.12.2024	33.39	32.85	33.14	33.02	5,832,386.00
16.12.2024	33.31	32.63	33.00	32.69	4,294,408.00
17.12.2024	33.12	32.41	32.51	32.81	5,025,046.00
18.12.2024	33.72	32.44	32.81	32.47	8,567,035.00
19.12.2024	33.08	32.35	32.78	32.78	7,226,087.00
20.12.2024	33.44	32.53	32.53	33.28	14,984,870.00
23.12.2024	33.88	33.20	33.23	33.86	4,770,678.00
24.12.2024	34.39	33.76	33.84	34.35	2,272,321.00
26.12.2024	34.31	33.75	33.85	34.19	2,953,334.00
27.12.2024	34.23	33.79	33.89	34.04	2,825,914.00
30.12.2024	33.94	33.21	33.69	33.56	5,014,880.00
31.12.2024	33.95	33.53	33.54	33.62	3,302,568.00
06.01.2025	34.41	33.76	33.91	33.83	5,033,679.00
07.01.2025	34.34	32.57	33.95	32.88	8,248,808.00
08.01.2025	32.88	32.16	32.67	32.88	5,675,782.00
10.01.2025	33.58	32.69	33.05	33.12	9,556,308.00
13.01.2025	32.99	32.26	32.73	32.66	7,473,153.00
14.01.2025	33.21	32.72	32.95	33.13	6,596,337.00
15.01.2025	33.67	32.67	33.67	32.80	5,867,748.00
16.01.2025	32.31	31.20	32.17	32.16	9,590,891.00
17.01.2025	32.33	31.86	32.00	32.10	10,273,260.00
21.01.2025	33.33	32.34	32.36	33.27	8,024,675.00
22.01.2025	33.74	31.82	33.66	31.86	11,972,580.00
23.01.2025	32.25	31.81	32.07	31.93	13,099,030.00
24.01.2025	32.18	31.75	32.03	32.17	6,470,003.00
27.01.2025	32.90	31.93	32.07	32.58	6,350,106.00
28.01.2025	32.40	31.70	32.39	31.85	7,681,609.00
29.01.2025	32.13	31.45	31.95	31.65	9,529,129.00
30.01.2025	33.09	30.95	31.29	31.26	17,439,030.00
31.01.2025	31.47	30.51	31.29	30.71	11,302,670.00
03.02.2025	30.63	29.95	30.17	30.63	1,623,566.00
04.02.2025	30.80	30.14	30.33	30.79	9,732,407.00
05.02.2025	31.34	30.58	30.79	31.30	3,976,381.00
06.02.2025	31.31	30.75	31.08	31.09	7,316,657.00
07.02.2025	31.21	30.81	31.15	31.00	5,449,327.00
10.02.2025	30.99	30.07	30.93	30.13	6,125,874.00
11.02.2025	30.26	29.58	30.18	29.77	7,390,026.00
12.02.2025	29.89	29.39	29.65	29.88	7,801,772.00
13.02.2025	29.96	29.29	29.85	29.75	6,016,724.00
14.02.2025	30.33	29.81	30.09	30.28	6,899,689.00
18.02.2025	30.85	29.79	30.83	30.00	9,213,337.00
19.02.2025	30.46	29.74	29.80	30.20	7,729,837.00
20.02.2025	30.61	30.05	30.17	30.61	7,795,727.00
21.02.2025	31.35	29.68	30.70	29.81	10,208,400.00
24.02.2025	30.62	29.90	30.13	30.27	15,372,950.00
25.02.2025	30.46	29.92	30.27	30.29	6,054,180.00
26.02.2025	30.91	30.31	30.40	30.69	8,494,778.00
27.02.2025	31.11	30.19	30.87	30.64	6,846,804.00
28.02.2025	31.15	30.48	30.63	31.06	6,461,069.00
03.03.2025	31.24	30.18	30.53	30.61	8,165,086.00
04.03.2025	30.32	29.35	30.32	29.42	11,100,580.00
05.03.2025	30.06	29.22	29.63	29.95	10,264,500.00
06.03.2025	30.14	29.33	29.58	29.53	7,243,705.00
07.03.2025	29.34	28.55	29.00	29.20	27,544,490.00
10.03.2025	28.90	27.65	28.65	28.18	14,053,700.00
11.03.2025	32.74	29.58	32.28	30.53	41,143,030.00
12.03.2025	30.64	29.30	30.42	30.10	21,629,480.00
13.03.2025	31.55	30.02	30.52	31.00	19,468,520.00
14.03.2025	31.90	30.88	31.48	31.73	16,199,110.00
17.03.2025	32.48	31.60	31.70	32.13	15,045,930.00
18.03.2025	32.77	31.90	32.32	32.39	10,328,590.00
19.03.2025	33.75	32.26	32.42	33.60	13,425,170.00
20.03.2025	34.43	33.49	33.69	34.15	14,051,880.00
21.03.2025	34.89	33.68	33.77	34.83	21,659,780.00
24.03.2025	35.00	34.32	34.80	34.84	16,493,460.00
25.03.2025	35.24	34.39	35.00	34.67	9,623,464.00
26.03.2025	34.93	34.01	34.80	34.39	8,862,317.00
27.03.2025	34.56	33.90	34.45	33.93	8,042,440.00
28.03.2025	34.40	33.35	34.33	33.59	10,596,090.00
31.03.2025	33.88	32.77	32.90	33.58	10,675,990.00
01.04.2025	33.16	31.28	32.72	31.59	17,819,420.00
02.04.2025	32.06	31.21	31.23	31.86	10,145,210.00
03.04.2025	31.01	28.85	30.80	28.86	18,925,220.00
04.04.2025	28.12	25.55	28.00	25.87	23,073,900.00
07.04.2025	26.99	24.50	25.09	25.96	19,033,510.00
08.04.2025	26.83	24.42	26.34	24.75	17,466,090.00
09.04.2025	29.06	24.32	24.58	28.55	21,898,130.00
10.04.2025	28.06	25.19	27.50	25.79	13,548,930.00
11.04.2025	26.24	24.99	25.67	26.19	13,375,600.00
14.04.2025	26.46	25.18	26.41	25.56	12,186,150.00
15.04.2025	26.63	25.50	25.51	25.81	8,951,963.00
16.04.2025	26.08	24.57	26.02	24.86	11,595,590.00
17.04.2025	25.14	24.28	24.87	24.74	11,511,390.00
21.04.2025	24.72	23.82	24.42	24.04	10,948,060.00
22.04.2025	24.77	24.07	24.48	24.75	9,934,711.00
23.04.2025	26.55	25.26	25.64	25.52	15,129,540.00
24.04.2025	26.69	24.63	24.65	26.46	22,076,880.00
25.04.2025	26.58	25.89	26.38	26.50	10,372,280.00
28.04.2025	27.41	26.26	26.48	26.65	13,944,830.00
29.04.2025	27.40	26.50	26.57	27.26	11,600,190.00
30.04.2025	28.18	26.61	27.00	27.96	15,818,370.00
01.05.2025	28.98	28.14	28.18	28.58	15,581,880.00
02.05.2025	30.05	28.79	29.21	29.85	13,740,970.00
05.05.2025	30.59	29.63	29.65	30.08	11,873,260.00
06.05.2025	30.18	29.57	29.70	29.84	8,551,799.00
07.05.2025	30.57	29.77	29.83	30.28	8,137,851.00
08.05.2025	31.46	30.52	30.64	31.07	8,470,077.00
09.05.2025	31.45	31.01	31.25	31.18	5,356,905.00
12.05.2025	32.78	31.08	32.00	31.27	12,498,700.00
13.05.2025	31.71	31.21	31.45	31.29	10,687,570.00
14.05.2025	32.53	31.07	31.27	31.38	13,635,250.00
15.05.2025	32.03	31.31	31.54	31.85	8,098,724.00
16.05.2025	32.81	31.80	31.96	32.67	9,847,351.00
19.05.2025	32.87	31.98	32.38	32.59	9,688,460.00
20.05.2025	32.89	32.32	32.60	32.50	7,044,489.00
21.05.2025	32.55	31.48	32.19	31.76	9,980,074.00
22.05.2025	31.84	30.32	31.67	31.21	16,811,930.00
23.05.2025	31.21	30.50	30.58	30.95	9,053,203.00
27.05.2025	32.76	31.44	31.47	32.66	13,842,720.00
28.05.2025	33.24	32.59	32.87	32.89	11,268,540.00
29.05.2025	34.33	33.44	33.60	33.71	12,990,320.00
30.05.2025	33.62	33.08	33.33	33.38	19,812,830.00
02.06.2025	33.60	32.83	33.45	33.11	12,190,160.00
03.06.2025	32.96	32.47	32.95	32.60	11,121,280.00
04.06.2025	32.71	32.17	32.44	32.27	9,860,402.00
05.06.2025	32.90	32.18	32.19	32.46	9,415,895.00
06.06.2025	33.53	32.84	32.97	33.48	9,057,846.00
09.06.2025	33.82	33.16	33.67	33.57	9,746,399.00
10.06.2025	34.62	33.52	33.62	34.36	9,959,913.00
11.06.2025	34.58	33.24	34.45	33.49	11,322,370.00
12.06.2025	33.17	32.40	32.99	32.58	10,412,750.00
13.06.2025	32.45	31.40	31.66	31.73	11,223,990.00
16.06.2025	32.68	31.86	32.03	32.20	10,219,180.00
17.06.2025	31.98	31.16	31.70	31.44	12,665,300.00
18.06.2025	31.63	30.92	31.32	31.16	8,113,217.00
20.06.2025	31.78	31.14	31.30	31.39	17,648,020.00
23.06.2025	32.09	30.72	31.29	31.88	10,730,490.00
24.06.2025	32.69	31.72	32.42	31.86	10,132,050.00
25.06.2025	32.02	31.23	31.97	31.34	7,057,822.00
26.06.2025	31.69	31.42	31.50	31.52	6,311,605.00
27.06.2025	32.42	31.46	31.75	32.16	20,867,650.00
30.06.2025	32.51	32.03	32.40	32.44	9,700,540.00
01.07.2025	33.56	32.18	32.21	33.41	15,866,820.00
02.07.2025	34.10	33.40	33.71	33.99	8,322,839.00
03.07.2025	34.24	33.86	34.00	34.08	3,733,167.00
07.07.2025	34.44	33.26	34.00	33.81	8,573,142.00
08.07.2025	34.47	33.83	34.06	33.98	7,678,788.00
09.07.2025	34.83	34.12	34.32	34.54	9,784,255.00
10.07.2025	37.85	35.28	35.55	37.35	23,733,920.00
11.07.2025	37.51	36.83	37.29	37.13	10,339,050.00
14.07.2025	37.74	37.13	37.20	37.70	9,802,207.00
15.07.2025	37.67	37.05	37.38	37.13	9,846,013.00
16.07.2025	37.60	36.77	37.39	37.41	8,672,979.00
17.07.2025	37.96	36.30	37.63	36.47	14,289,980.00
18.07.2025	36.76	36.18	36.65	36.51	7,408,696.00
21.07.2025	37.28	36.56	36.60	36.86	9,188,470.00
22.07.2025	37.42	36.85	36.85	37.17	9,949,048.00
23.07.2025	37.85	37.35	37.55	37.44	12,255,950.00
24.07.2025	36.25	32.40	36.10	33.26	44,049,220.00
25.07.2025	33.39	32.62	33.35	33.21	16,998,040.00
28.07.2025	33.06	32.12	33.00	32.52	15,885,370.00
29.07.2025	32.83	31.09	32.65	31.10	13,252,880.00
30.07.2025	31.36	30.45	31.36	30.71	11,862,090.00
31.07.2025	31.29	30.37	30.50	30.93	13,494,260.00
01.08.2025	30.31	29.34	30.28	29.80	12,569,050.00
04.08.2025	30.18	29.61	29.98	29.75	7,016,297.00
05.08.2025	30.23	29.53	29.85	29.92	9,321,251.00
06.08.2025	30.24	29.56	29.93	29.71	8,833,080.00
07.08.2025	30.07	29.36	29.93	29.56	6,283,692.00
08.08.2025	30.00	29.50	29.94	29.62	7,060,184.00
11.08.2025	29.93	28.98	29.60	29.06	7,813,216.00
12.08.2025	30.88	29.33	29.38	30.72	11,903,720.00
13.08.2025	31.15	30.40	30.63	30.97	7,874,483.00
14.08.2025	30.82	30.22	30.52	30.70	5,808,784.00
15.08.2025	31.76	30.75	30.87	31.50	7,880,817.00
18.08.2025	31.42	31.02	31.34	31.31	8,088,612.00
19.08.2025	31.72	31.22	31.35	31.59	5,170,864.00
20.08.2025	31.66	31.10	31.23	31.18	5,368,734.00
21.08.2025	31.11	30.55	31.00	31.07	4,830,003.00
22.08.2025	32.87	31.22	31.22	32.77	8,442,204.00
25.08.2025	32.79	32.42	32.42	32.52	7,782,838.00
26.08.2025	33.51	32.49	32.53	33.40	8,177,614.00
27.08.2025	33.64	33.03	33.37	33.19	5,189,568.00
28.08.2025	33.35	32.54	33.35	32.98	5,203,610.00
29.08.2025	33.07	32.63	33.02	32.90	3,504,580.00
02.09.2025	32.94	31.70	32.32	32.25	7,198,471.00
03.09.2025	33.35	32.12	32.16	32.33	4,304,032.00
04.09.2025	32.68	30.90	32.37	31.12	10,486,690.00
05.09.2025	31.86	30.99	31.23	31.39	8,026,463.00
08.09.2025	31.85	31.19	31.27	31.71	9,224,382.00
09.09.2025	31.68	30.64	31.61	30.99	6,862,429.00
10.09.2025	31.42	30.58	30.81	31.11	7,508,619.00
11.09.2025	31.84	30.60	31.35	31.72	11,510,000.00
12.09.2025	32.46	31.54	31.87	31.66	10,395,660.00
15.09.2025	31.79	31.19	31.76	31.43	7,570,763.00
16.09.2025	31.71	30.71	31.51	31.57	8,161,297.00
17.09.2025	32.63	31.56	31.74	32.12	10,826,170.00
18.09.2025	32.40	31.66	32.24	32.18	1,189,903.00
19.09.2025	32.74	31.99	32.51	32.53	3,601,276.00
22.09.2025	32.45	31.91	32.27	32.31	3,003,127.00
23.09.2025	33.40	32.24	32.25	33.36	3,198,674.00
24.09.2025	33.90	32.97	33.37	33.07	3,769,585.00
25.09.2025	32.82	31.66	32.81	31.94	4,066,664.00
26.09.2025	32.59	32.00	32.08	32.56	2,125,369.00
29.09.2025	33.06	32.41	32.80	32.77	2,965,032.00
30.09.2025	32.89	30.76	32.80	31.92	4,456,992.00
01.10.2025	32.55	31.81	31.88	32.29	3,522,731.00
02.10.2025	32.58	31.84	32.17	32.33	2,941,032.00
03.10.2025	33.49	32.51	32.75	32.53	3,741,925.00
06.10.2025	32.71	31.77	32.54	32.57	2,963,933.00
07.10.2025	32.76	32.09	32.58	32.39	3,408,461.00
08.10.2025	32.70	32.11	32.61	32.47	2,788,960.00
09.10.2025	33.73	31.47	33.53	31.70	5,018,125.00
10.10.2025	32.63	31.06	31.84	31.30	3,660,001.00
13.10.2025	32.30	31.56	31.75	31.89	2,089,412.00
14.10.2025	33.63	31.42	31.53	33.41	4,710,783.00
15.10.2025	33.88	33.25	33.63	33.57	2,973,700.00
16.10.2025	34.05	32.84	33.67	33.29	5,000,142.00
17.10.2025	33.79	33.19	33.25	33.53	3,240,918.00

צרו איתנו קשר *5988