Marchés français ouverture 4 h 32 min

bluebird bio, Inc. (BLUE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
0,9125-0,0104 (-1,13 %)
À la clôture : 04:00PM EDT
0,9328 +0,02 (+2,22 %)
Échanges après Bourse : 07:08PM EDT
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 20240,92000,93000,88000,91000,91005 710 100
24 avr. 20240,99001,02000,91000,92000,92008 181 000
23 avr. 20240,96001,05000,95000,97000,97004 789 100
22 avr. 20241,01001,03000,94000,95000,95004 582 000
19 avr. 20240,95001,03000,94001,02001,02008 156 800
18 avr. 20240,97001,01000,92000,95000,95006 536 700
17 avr. 20240,96001,03000,95000,96000,96008 694 800
16 avr. 20241,04001,07000,98000,99000,99005 915 100
15 avr. 20241,11001,12001,01001,03001,03007 851 800
12 avr. 20241,15001,19001,07001,10001,10006 446 500
11 avr. 20241,21001,23001,14001,16001,16003 532 000
10 avr. 20241,21001,21001,16001,19001,19003 732 000
09 avr. 20241,17001,26001,15001,26001,26003 793 400
08 avr. 20241,23001,24001,15001,16001,16004 094 600
05 avr. 20241,23001,27001,19001,23001,23002 560 400
04 avr. 20241,19001,26001,18001,23001,23004 129 900
03 avr. 20241,18001,22001,16001,18001,18003 345 500
02 avr. 20241,22001,25001,16001,21001,21004 458 800
01 avr. 20241,29001,30001,22001,24001,24003 078 800
28 mars 20241,34001,42001,25001,28001,28007 269 600
27 mars 20241,19001,39001,15001,37001,37006 877 200
26 mars 20241,19001,21001,07001,20001,200018 169 500
25 mars 20241,38001,42001,34001,36001,36004 510 600
22 mars 20241,45001,45001,33001,37001,37005 578 900
21 mars 20241,41001,49001,38001,46001,46005 924 700
20 mars 20241,40001,43001,36001,40001,40003 900 400
19 mars 20241,44001,45001,36001,40001,40005 998 100
18 mars 20241,45001,55001,37001,44001,44007 972 200
15 mars 20241,33001,46001,32001,42001,420029 260 400
14 mars 20241,39001,39001,30001,33001,33004 737 800
13 mars 20241,33001,46001,33001,39001,39006 041 200
12 mars 20241,48001,48001,32001,35001,35007 431 300
11 mars 20241,61001,66001,37001,39001,390012 691 800
08 mars 20241,45001,65001,45001,50001,50009 428 700
07 mars 20241,47001,51001,40001,45001,45006 400 300
06 mars 20241,43001,54001,35001,45001,450011 711 900
05 mars 20241,43001,51001,38001,39001,39008 316 800
04 mars 20241,63001,63001,44001,53001,530010 887 400
01 mars 20241,40001,67001,40001,57001,570011 632 300
29 févr. 20241,68001,74001,35001,39001,390019 378 600
28 févr. 20241,80001,87001,63001,68001,680014 693 500
27 févr. 20241,52001,92001,47001,75001,750029 936 600
26 févr. 20241,29001,52001,28001,46001,460018 359 400
23 févr. 20241,22001,32001,17001,25001,250011 450 400
22 févr. 20241,06001,20001,06001,18001,18006 647 200
21 févr. 20241,08001,14001,05001,09001,09004 435 800
20 févr. 20241,04001,13001,02001,10001,10007 217 900
16 févr. 20241,07001,08001,00001,02001,02007 078 400
15 févr. 20241,04001,13001,02001,08001,08007 504 500
14 févr. 20241,01001,04001,01001,02001,02003 000 000
13 févr. 20241,05001,06000,98000,98000,98008 497 200
12 févr. 20241,04001,10001,03001,09001,09006 129 300
09 févr. 20241,05001,08001,02001,03001,03004 935 500
08 févr. 20240,94001,08000,93001,05001,05007 948 200
07 févr. 20240,94000,96000,90000,94000,940012 215 900
06 févr. 20240,93000,98000,88000,94000,940010 589 200
05 févr. 20240,95000,97000,88000,91000,910011 603 700
02 févr. 20241,00001,00000,92000,96000,960010 378 300
01 févr. 20241,03001,03000,97001,00001,000010 708 700
31 janv. 20241,06001,07001,01001,02001,02009 104 300
30 janv. 20241,14001,14001,06001,06001,06005 451 200
29 janv. 20241,06001,15001,04001,13001,13006 761 800
26 janv. 20241,11001,15001,06001,06001,06008 050 600
25 janv. 20241,10001,15001,03001,12001,12007 873 700
24 janv. 20241,16001,17001,06001,07001,070013 107 000
23 janv. 20241,30001,30001,16001,17001,170010 998 100
22 janv. 20241,27001,33001,25001,27001,27006 141 600
19 janv. 20241,38001,39001,24001,26001,260012 492 800
18 janv. 20241,41001,47001,38001,39001,39007 633 700
17 janv. 20241,42001,43001,38001,41001,41007 537 900
16 janv. 20241,49001,51001,41001,43001,43007 836 900
12 janv. 20241,37001,51001,37001,50001,500011 737 400
11 janv. 20241,39001,40001,34001,38001,38008 767 500
10 janv. 20241,39001,40001,30001,38001,380012 627 600
09 janv. 20241,43001,44001,35001,37001,37008 628 100
08 janv. 20241,43001,49001,38001,47001,470011 720 600
05 janv. 20241,45001,49001,39001,42001,42009 669 500
04 janv. 20241,39001,49001,37001,45001,450012 087 100
03 janv. 20241,45001,49001,37001,37001,370011 758 100
02 janv. 20241,37001,53001,36001,47001,470016 282 800
29 déc. 20231,40001,43001,38001,38001,38007 580 600
28 déc. 20231,36001,45001,36001,41001,410010 459 300
27 déc. 20231,36001,41001,33001,40001,400012 682 000
26 déc. 20231,42001,43001,32001,36001,360017 156 600
22 déc. 20231,39001,45001,32001,40001,400020 734 100
21 déc. 20231,37001,45001,30001,37001,370033 131 200
20 déc. 20231,31001,40001,26001,32001,3200125 364 700
19 déc. 20232,65002,78002,26002,43002,430038 057 300
18 déc. 20233,19003,20002,89003,05003,050011 827 900
15 déc. 20233,32003,45003,18003,27003,27008 306 600
14 déc. 20233,22003,58003,20003,30003,300020 024 400
13 déc. 20232,83003,04002,80003,04003,040010 103 800
12 déc. 20233,00003,00002,73002,79002,790015 668 600
11 déc. 20232,93003,15002,72003,07003,070032 581 200
08 déc. 20235,10005,53002,69002,86002,860053 123 200
07 déc. 20234,85004,93004,56004,81004,81006 283 400
06 déc. 20234,37004,97004,30004,83004,83006 396 300
05 déc. 20234,55004,55004,31004,33004,33004 733 700
04 déc. 20234,35004,61004,32004,47004,47005 034 600
01 déc. 20233,82004,28003,76004,26004,26005 068 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...