גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

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

עדכון אחרון 18.04.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אלסקה אייר גרופ

Alaska Air Group

מניה ALK ניו-יורק USD

שער

44.44

שינוי

+4.03%

שינוי ב USD

1.72

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	43.815	43.815	43.815	43.815	0.00
16:50	43.645	43.645	43.645	43.645	234,725.00
17:00	44.2	44.2	44.2	44.2	117,045.00
17:10	44.391	44.391	44.391	44.391	337,876.00
17:20	44.72	44.72	44.72	44.72	110,592.00
17:30	44.57	44.57	44.57	44.57	133,929.00
17:40	44.88	44.88	44.88	44.88	139,500.00
17:50	45.045	45.045	45.045	45.045	162,154.00
18:00	45.1222	45.1222	45.1222	45.1222	125,115.00
18:10	45.36	45.36	45.36	45.36	161,459.00
18:20	45.645	45.645	45.645	45.645	133,783.00
18:30	45.59	45.59	45.59	45.59	134,957.00
18:40	45.115	45.115	45.115	45.115	179,248.00
18:50	45.295	45.295	45.295	45.295	135,132.00
19:00	45.29	45.29	45.29	45.29	126,835.00
19:10	45.175	45.175	45.175	45.175	46,389.00
19:20	45.12	45.12	45.12	45.12	69,220.00
19:30	45.45	45.45	45.45	45.45	92,526.00
19:40	45.22	45.22	45.22	45.22	161,764.00
19:50	45.11	45.11	45.11	45.11	109,515.00
20:00	44.93	44.93	44.93	44.93	57,662.00
20:10	44.835	44.835	44.835	44.835	47,780.00
20:20	44.9576	44.9576	44.9576	44.9576	86,667.00
20:30	44.685	44.685	44.685	44.685	135,964.00
20:40	44.595	44.595	44.595	44.595	82,463.00
20:50	44.5513	44.5513	44.5513	44.5513	113,807.00
21:00	44.66	44.66	44.66	44.66	52,666.00
21:10	44.43	44.43	44.43	44.43	54,489.00
21:20	44.645	44.645	44.645	44.645	53,605.00
21:30	44.84	44.84	44.84	44.84	53,739.00
21:40	44.615	44.615	44.615	44.615	66,602.00
21:50	44.78	44.78	44.78	44.78	61,847.00
22:00	44.6	44.6	44.6	44.6	63,642.00
22:10	44.565	44.565	44.565	44.565	37,578.00
22:20	44.625	44.625	44.625	44.625	86,290.00
22:30	44.615	44.615	44.615	44.615	83,170.00
22:40	44.71	44.71	44.71	44.71	112,672.00
22:50	44.59	44.59	44.59	44.59	161,306.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.04.2024 17:00	41.3864	41.07	41.35	41.19	585,607.00
12.04.2024 17:30	41.3801	41.15	41.15	41.35	648,127.00
12.04.2024 18:00	41.41	41.255	41.32	41.41	883,822.00
12.04.2024 18:30	41.535	41.4	41.47	41.47	1,357,519.00
12.04.2024 19:00	41.48	41.41	41.44	41.47	1,323,877.00
12.04.2024 19:30	41.48	41.37	41.47	41.435	1,453,138.00
12.04.2024 20:00	41.38	41.18	41.38	41.24	1,640,021.00
12.04.2024 20:30	41.41	41.105	41.225	41.37	2,064,632.00
12.04.2024 21:00	41.525	41.27	41.33	41.35	2,901,661.00
12.04.2024 21:30	41.46	41.27	41.4	41.27	1,980,715.00
12.04.2024 22:00	41.4292	41.205	41.23	41.4	2,286,482.00
12.04.2024 22:30	41.41	41.2	41.4	41.33	3,776,858.00
15.04.2024 16:30	42.025	41.62	41.69	41.83	176,168.00
15.04.2024 17:00	41.87	41.48	41.76	41.48	405,060.00
15.04.2024 17:30	41.55	41.37	41.5	41.38	470,026.00
15.04.2024 18:00	41.395	41.23	41.32	41.395	762,675.00
15.04.2024 18:30	41.565	41.37	41.38	41.565	1,149,497.00
15.04.2024 19:00	41.615	41.46	41.565	41.525	848,532.00
15.04.2024 19:30	41.51	41.355	41.51	41.4536	1,545,888.00
15.04.2024 20:00	41.43	41.115	41.43	41.155	1,891,474.00
15.04.2024 20:30	41.25	40.93	41.13	41	1,820,723.00
15.04.2024 21:00	41.11	40.9	40.98	40.91	2,075,574.00
15.04.2024 21:30	41.01	40.755	40.88	40.785	2,118,128.00
15.04.2024 22:00	40.865	40.675	40.74	40.8	1,497,540.00
15.04.2024 22:30	41.08	40.79	40.825	40.98	2,680,681.00
16.04.2024 16:30	40.82	40.08	40.78	40.2	119,186.00
16.04.2024 17:00	40.541	40.13	40.23	40.27	301,301.00
16.04.2024 17:30	40.32	40.1	40.23	40.32	383,025.00
16.04.2024 18:00	40.8	40.38	40.38	40.79	726,644.00
16.04.2024 18:30	41.04	40.71	40.78	41.01	1,272,794.00
16.04.2024 19:00	41.185	40.92	41	41.135	1,549,218.00
16.04.2024 19:30	41.23	41.11	41.155	41.23	1,762,427.00
16.04.2024 20:00	41.2395	41.04	41.19	41.08	2,089,963.00
16.04.2024 20:30	41.19	40.96	41.08	41.05	2,450,031.00
16.04.2024 21:00	41.2399	40.98	41.03	40.99	2,507,869.00
16.04.2024 21:30	41.185	40.925	40.97	41.16	2,523,024.00
16.04.2024 22:00	41.1577	40.97	41.125	41.05	1,978,763.00
16.04.2024 22:30	41.03	40.84	41.02	40.855	2,910,019.00
17.04.2024 16:30	42.52	41.66	41.79	42.34	314,572.00
17.04.2024 17:00	42.49	42.13	42.2322	42.44	901,882.00
17.04.2024 17:30	42.37	41.54	42.37	41.7775	1,449,555.00
17.04.2024 18:00	42.04	41.53	41.95	41.6	1,925,967.00
17.04.2024 18:30	42.045	41.42	41.54	42.04	4,290,936.00
17.04.2024 19:00	42.04	41.75	41.9601	41.84	6,042,013.00
17.04.2024 19:30	42.04	41.8	41.84	41.85	5,116,609.00
17.04.2024 20:00	42.3393	41.85	41.85	42.3393	3,465,905.00
17.04.2024 20:30	42.73	42.34	42.34	42.73	4,910,998.00
17.04.2024 21:00	42.84	42.57	42.73	42.61	7,458,009.00
17.04.2024 21:30	42.88	42.55	42.55	42.6076	7,226,470.00
17.04.2024 22:00	42.745	42.53	42.54	42.68	4,895,623.00
17.04.2024 22:30	42.93	42.64	42.64	42.871	7,930,080.00
18.04.2024 16:30	44.82	43.43	44.13	44.82	1,081,589.00
18.04.2024 17:00	44.94	44.32	44.77	44.94	2,528,383.00
18.04.2024 17:30	45.2211	44.685	44.97	45.13	2,877,621.00
18.04.2024 18:00	45.7	45.24	45.24	45.4172	3,937,591.00
18.04.2024 18:30	45.545	44.78	45.41	45.33	7,142,528.00
18.04.2024 19:00	45.5	44.95	45.3	45.475	9,107,470.00
18.04.2024 19:30	45.58	44.82	45.48	44.84	9,567,011.00
18.04.2024 20:00	44.987	44.685	44.8325	44.83	6,631,426.00
18.04.2024 20:30	44.86	44.24	44.84	44.685	12,049,209.00
18.04.2024 21:00	44.85	44.37	44.63	44.71	13,196,276.00
18.04.2024 21:30	44.78	44.475	44.7	44.475	8,772,602.00
18.04.2024 22:00	44.71	44.5	44.5	44.645	8,945,147.00
18.04.2024 22:30	44.76	44.285	44.65	44.285	12,558,888.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.04.2023	44.39	42.98	43.63	43.56	3,307,322.00
21.04.2023	44.64	43.69	44.09	44.41	2,051,998.00
24.04.2023	44.87	43.38	44.74	44.05	2,006,810.00
25.04.2023	43.84	42.46	43.65	42.50	1,788,875.00
26.04.2023	42.83	42.11	42.41	42.24	1,412,134.00
27.04.2023	43.22	42.03	42.46	42.97	1,547,042.00
28.04.2023	44.07	43.02	43.09	43.46	1,893,722.00
01.05.2023	44.22	43.14	43.33	43.49	1,197,396.00
02.05.2023	43.42	42.13	43.06	43.37	1,722,409.00
03.05.2023	44.40	43.11	43.45	43.47	1,573,936.00
04.05.2023	43.29	41.69	43.16	42.09	1,810,179.00
05.05.2023	43.39	42.40	42.58	43.16	1,366,085.00
08.05.2023	43.67	42.93	43.33	43.46	1,389,023.00
09.05.2023	44.20	43.07	43.45	43.90	1,505,678.00
10.05.2023	44.66	42.47	44.63	43.11	1,225,449.00
11.05.2023	43.25	42.68	43.02	43.05	1,275,579.00
12.05.2023	43.26	42.27	43.21	42.72	1,043,333.00
15.05.2023	43.39	42.63	42.86	43.34	1,287,607.00
16.05.2023	43.31	42.57	43.17	42.64	1,337,291.00
17.05.2023	45.33	43.10	43.16	45.25	2,200,602.00
18.05.2023	45.51	44.72	45.25	45.12	1,230,934.00
19.05.2023	45.30	44.14	45.25	44.52	1,007,875.00
22.05.2023	45.12	44.26	44.80	44.92	1,367,729.00
23.05.2023	45.81	44.79	44.86	44.82	817,034.00
24.05.2023	44.53	43.35	44.38	44.03	1,083,097.00
25.05.2023	45.14	44.00	44.08	45.12	1,194,774.00
26.05.2023	45.76	45.02	45.30	45.10	1,098,801.00
30.05.2023	45.99	45.08	45.30	45.21	1,429,591.00
31.05.2023	45.75	44.42	45.75	44.93	1,484,865.00
01.06.2023	45.30	44.36	45.09	44.84	1,020,762.00
02.06.2023	46.49	45.21	45.43	46.32	669,016.00
05.06.2023	46.33	45.51	46.04	46.28	765,944.00
06.06.2023	47.53	45.80	45.98	47.46	1,029,723.00
07.06.2023	48.41	47.49	47.74	48.36	1,171,760.00
08.06.2023	48.87	48.05	48.09	48.65	1,131,645.00
09.06.2023	49.28	48.65	48.82	48.65	2,031,941.00
12.06.2023	50.00	49.03	49.10	49.58	1,145,850.00
13.06.2023	50.82	49.75	49.79	50.82	1,981,819.00
14.06.2023	51.02	50.01	50.90	50.44	1,515,898.00
15.06.2023	50.38	49.76	50.06	50.34	1,465,957.00
20.06.2023	50.15	49.33	49.96	49.51	1,366,562.00
21.06.2023	49.83	49.02	49.34	49.58	1,287,175.00
22.06.2023	49.79	48.78	49.21	49.67	1,611,120.00
23.06.2023	49.89	48.63	48.75	49.25	2,409,957.00
26.06.2023	50.30	49.05	49.72	49.96	961,130.00
27.06.2023	52.28	50.14	50.35	51.93	1,559,704.00
28.06.2023	52.51	51.83	52.13	52.44	1,223,760.00
29.06.2023	53.09	52.13	52.57	52.27	1,291,496.00
30.06.2023	53.40	52.23	52.54	53.18	1,554,887.00
03.07.2023	53.74	52.96	53.07	53.19	636,710.00
05.07.2023	54.29	52.50	52.92	53.65	1,517,502.00
06.07.2023	53.32	52.26	53.18	52.79	938,129.00
07.07.2023	54.47	52.81	52.97	53.75	1,642,745.00
10.07.2023	55.57	53.75	53.75	55.55	1,940,131.00
11.07.2023	56.49	55.48	55.61	56.34	1,445,723.00
12.07.2023	57.10	55.76	56.76	55.99	1,963,770.00
13.07.2023	57.18	54.29	57.15	54.34	2,855,276.00
14.07.2023	54.06	52.06	54.06	52.36	2,087,675.00
17.07.2023	52.63	51.77	52.22	52.16	1,225,989.00
18.07.2023	53.45	52.41	52.42	53.42	1,210,476.00
19.07.2023	54.47	52.83	53.26	54.43	1,468,779.00
20.07.2023	54.20	52.73	54.09	54.08	1,564,465.00
21.07.2023	54.66	53.76	54.36	54.15	1,040,014.00
24.07.2023	53.94	53.20	53.65	53.33	2,063,777.00
25.07.2023	50.55	46.45	50.36	48.18	9,757,977.00
26.07.2023	48.43	47.13	48.06	47.86	3,406,960.00
27.07.2023	47.53	46.60	47.30	47.14	3,421,000.00
28.07.2023	48.47	47.34	47.45	48.12	1,843,070.00
31.07.2023	48.71	48.04	48.10	48.63	1,471,375.00
01.08.2023	48.23	47.17	48.00	47.90	2,195,535.00
02.08.2023	48.12	47.12	47.15	47.92	2,067,710.00
03.08.2023	47.56	46.62	47.49	46.81	1,877,492.00
04.08.2023	47.25	46.50	46.94	46.74	1,727,109.00
07.08.2023	47.22	46.10	46.77	46.79	1,914,014.00
08.08.2023	47.37	46.03	46.20	47.20	1,216,773.00
09.08.2023	47.15	46.24	47.00	46.61	1,064,671.00
10.08.2023	47.06	46.11	46.93	46.71	1,488,168.00
11.08.2023	46.59	45.95	46.49	46.08	1,061,421.00
14.08.2023	46.37	45.46	45.81	46.24	865,003.00
15.08.2023	45.88	45.19	45.86	45.41	1,318,709.00
16.08.2023	45.92	44.54	45.29	44.59	1,149,054.00
17.08.2023	44.65	43.30	44.55	43.46	1,337,608.00
18.08.2023	43.47	42.69	43.00	42.77	1,693,640.00
21.08.2023	43.21	42.33	42.94	42.95	1,986,418.00
22.08.2023	43.27	42.43	43.10	42.73	1,276,354.00
23.08.2023	42.95	42.17	42.50	42.65	1,111,500.00
24.08.2023	42.77	42.04	42.26	42.12	1,591,041.00
25.08.2023	42.33	41.55	42.18	41.82	1,145,196.00
28.08.2023	42.44	41.73	42.13	41.99	1,045,131.00
29.08.2023	42.55	41.75	41.95	42.30	1,647,774.00
30.08.2023	42.63	41.97	42.27	42.08	1,705,712.00
31.08.2023	42.44	41.94	42.41	41.97	1,358,722.00
01.09.2023	42.43	41.46	42.26	41.78	1,203,099.00
05.09.2023	41.23	40.12	41.18	40.34	2,678,478.00
06.09.2023	41.39	39.92	39.94	40.54	2,354,562.00
07.09.2023	40.58	39.72	40.34	40.02	2,522,099.00
08.09.2023	40.19	39.29	40.07	39.81	2,053,360.00
11.09.2023	40.67	39.50	39.93	40.43	1,853,295.00
12.09.2023	40.89	40.06	40.52	40.11	1,977,068.00
13.09.2023	39.59	38.65	39.25	39.13	2,596,504.00
14.09.2023	39.49	38.87	39.41	39.36	1,473,948.00
15.09.2023	39.92	39.19	39.44	39.47	3,042,197.00
18.09.2023	39.44	38.76	39.34	38.88	2,007,567.00
19.09.2023	39.24	38.56	38.90	39.08	1,706,360.00
20.09.2023	39.40	38.56	39.31	38.61	1,305,910.00
21.09.2023	38.84	38.10	38.45	38.15	1,774,577.00
22.09.2023	38.30	37.35	38.19	37.50	1,755,078.00
25.09.2023	37.57	36.74	37.25	37.36	1,692,149.00
26.09.2023	37.74	36.77	37.08	36.84	1,481,595.00
27.09.2023	36.96	36.15	36.82	36.41	1,588,295.00
28.09.2023	37.23	36.19	36.43	36.83	1,776,802.00
29.09.2023	37.43	36.83	37.10	37.08	1,518,465.00
02.10.2023	37.33	36.60	37.04	36.83	1,624,946.00
03.10.2023	36.78	35.58	36.67	35.80	2,471,597.00
04.10.2023	36.51	35.52	35.90	36.13	2,362,235.00
05.10.2023	36.51	35.42	36.43	35.68	2,544,128.00
06.10.2023	35.82	34.97	35.40	35.07	2,642,240.00
09.10.2023	34.63	33.31	34.15	34.45	2,994,176.00
10.10.2023	35.43	34.62	34.89	34.93	1,578,434.00
11.10.2023	35.48	34.19	35.00	34.55	1,589,182.00
12.10.2023	34.84	33.28	34.84	33.64	2,392,662.00
13.10.2023	33.46	32.82	33.29	33.07	2,153,864.00
16.10.2023	34.38	33.16	33.33	34.30	2,448,100.00
17.10.2023	34.79	34.18	34.25	34.45	1,814,043.00
18.10.2023	33.94	32.60	33.92	32.66	4,488,259.00
19.10.2023	33.10	31.73	33.10	32.16	4,915,122.00
20.10.2023	32.44	31.86	32.08	32.02	3,179,156.00
23.10.2023	33.40	31.91	32.10	32.56	4,202,165.00
24.10.2023	32.74	31.63	32.59	31.86	3,043,158.00
25.10.2023	31.97	31.48	31.71	31.62	1,837,617.00
26.10.2023	32.22	31.16	31.61	31.77	3,189,798.00
27.10.2023	31.95	31.03	31.95	31.25	2,097,992.00
30.10.2023	31.81	31.25	31.56	31.80	2,263,536.00
31.10.2023	31.80	31.09	31.71	31.63	2,357,657.00
01.11.2023	31.67	30.75	31.62	31.08	2,340,695.00
02.11.2023	32.15	31.44	31.55	32.12	2,331,486.00
03.11.2023	33.81	32.83	32.91	33.56	3,086,409.00
06.11.2023	33.74	32.51	33.58	32.84	1,885,038.00
07.11.2023	33.36	32.67	33.02	33.16	1,700,979.00
08.11.2023	34.18	33.35	33.36	33.92	2,587,553.00
09.11.2023	34.30	33.11	34.20	33.50	2,787,950.00
10.11.2023	34.40	33.40	33.53	34.26	2,979,469.00
13.11.2023	34.67	33.73	34.00	34.35	1,963,031.00
14.11.2023	36.28	35.02	35.28	36.09	2,865,534.00
15.11.2023	37.78	36.32	36.33	37.01	3,065,643.00
16.11.2023	37.37	36.09	36.92	36.20	2,258,169.00
17.11.2023	36.95	36.22	36.63	36.76	2,395,549.00
20.11.2023	37.53	36.45	36.65	37.31	1,884,944.00
21.11.2023	37.04	36.31	36.99	36.66	1,406,834.00
22.11.2023	37.97	36.74	37.49	36.93	1,422,729.00
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