La bourse ferme dans 7 h 19 min

fuboTV Inc. (FUBO)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
1,4400+0,0200 (+1,41 %)
À la clôture : 04:00PM EDT
1,4800 +0,04 (+2,78 %)
Échanges après Bourse : 07:56PM EDT
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mai 20241,39001,51001,37001,44001,44006 350 400
30 avr. 20241,41001,47001,37501,42001,42005 976 900
29 avr. 20241,41001,46001,38001,40001,40005 510 600
26 avr. 20241,37001,43001,35001,39001,39003 399 400
25 avr. 20241,35001,38001,33001,37001,37003 512 000
24 avr. 20241,41001,44001,36001,38001,38004 224 200
23 avr. 20241,35001,45001,33001,43001,430011 571 500
22 avr. 20241,35001,38001,20201,34001,340019 375 100
19 avr. 20241,39001,42001,32001,35001,35008 722 300
18 avr. 20241,40001,48001,36001,40001,40006 797 500
17 avr. 20241,43001,48001,38001,39001,39004 550 500
16 avr. 20241,38001,40001,35001,37001,37005 664 800
15 avr. 20241,45001,47001,38001,40001,40007 496 600
12 avr. 20241,47001,49001,42001,45001,45004 779 500
11 avr. 20241,53001,55001,46001,49001,49005 921 300
10 avr. 20241,55001,57001,49001,51001,51007 526 500
09 avr. 20241,58001,66501,58001,61001,61005 021 900
08 avr. 20241,57001,60001,52501,58001,58004 721 300
05 avr. 20241,54001,57001,50001,55001,55006 827 600
04 avr. 20241,60001,67001,55001,56001,560010 298 200
03 avr. 20241,52001,58001,49001,56001,56005 447 300
02 avr. 20241,52001,55001,50001,54001,54005 241 800
01 avr. 20241,59001,59001,51001,58001,58006 020 000
28 mars 20241,56001,64001,55001,58001,58006 426 700
27 mars 20241,54001,56001,51001,56001,56005 122 500
26 mars 20241,56001,58001,49001,50001,50005 240 400
25 mars 20241,52001,57001,50001,54001,54006 019 900
22 mars 20241,56001,57001,51001,51001,51005 808 300
21 mars 20241,64001,66001,56001,59001,59007 556 300
20 mars 20241,52001,62001,48001,60001,60009 332 600
19 mars 20241,52001,54001,46001,52001,52005 805 600
18 mars 20241,53001,57001,47001,54001,54007 682 700
15 mars 20241,55001,58001,49001,51001,510010 012 000
14 mars 20241,63001,64001,53001,55001,55007 815 100
13 mars 20241,55001,69001,53001,61001,610011 725 900
12 mars 20241,63001,63001,51001,54001,540014 480 200
11 mars 20241,68001,73601,61001,61001,61007 080 100
08 mars 20241,69001,79001,65001,68001,680013 090 100
07 mars 20241,72001,79001,63001,64001,640013 561 800
06 mars 20241,74001,79601,71001,73001,73009 807 800
05 mars 20241,84001,84001,71001,74001,740017 514 800
04 mars 20241,95001,97001,85001,85001,850013 088 100
01 mars 20242,33002,43501,85001,90001,900049 457 500
29 févr. 20242,13002,17002,05002,07002,070017 021 100
28 févr. 20242,00002,10001,96002,04002,040010 272 700
27 févr. 20241,93002,01001,90002,00002,00009 710 800
26 févr. 20241,77001,91001,72001,90001,900010 396 800
23 févr. 20241,85001,88501,76001,77001,770015 670 000
22 févr. 20241,90001,94001,85001,86001,860011 224 000
21 févr. 20241,98001,99001,83001,93001,930014 826 000
20 févr. 20242,04002,06001,98002,00002,000010 836 400
16 févr. 20242,14002,17002,05002,07002,070013 615 100
15 févr. 20242,11002,30002,08002,20002,200012 802 300
14 févr. 20242,02002,13502,00002,10002,10008 573 300
13 févr. 20242,02002,06501,95001,98001,980013 386 000
12 févr. 20242,05002,20002,05002,13002,130011 367 500
09 févr. 20241,95002,09001,93002,06002,060015 387 900
08 févr. 20241,96002,05001,92001,96001,960016 416 000
07 févr. 20242,02002,04001,75001,94001,940054 023 600
06 févr. 20242,43002,56002,40502,51002,51009 427 000
05 févr. 20242,50002,50502,40002,42002,420010 283 400
02 févr. 20242,52002,57002,46002,56002,56009 323 100
01 févr. 20242,55002,59002,48002,54002,54009 718 200
31 janv. 20242,53002,69502,48002,49002,490011 289 300
30 janv. 20242,70002,71002,56002,58002,58009 731 900
29 janv. 20242,67002,73002,60002,72002,72009 152 100
26 janv. 20242,73002,80002,67002,67002,67005 514 900
25 janv. 20242,74002,83002,62502,68002,68008 656 100
24 janv. 20242,88002,95502,68002,70002,70008 760 900
23 janv. 20242,79002,87502,72002,79002,79008 950 600
22 janv. 20242,64002,87502,63002,73002,730012 476 500
19 janv. 20242,54002,63002,47002,60002,60008 427 500
18 janv. 20242,61002,64902,42002,52002,520012 984 100
17 janv. 20242,56002,59602,50002,58002,58008 693 200
16 janv. 20242,70002,72002,60002,66002,66008 483 900
12 janv. 20242,80002,93002,71002,73002,73008 046 000
11 janv. 20242,89002,91902,72002,79002,790010 649 200
10 janv. 20242,98002,99002,86002,94002,94007 452 500
09 janv. 20243,10003,12502,96002,97002,97008 053 900
08 janv. 20242,91003,17002,89003,17003,170010 182 700
05 janv. 20242,91003,05002,88102,93002,93007 659 200
04 janv. 20242,96003,02002,88202,97002,97009 480 700
03 janv. 20243,08003,08002,88002,90002,900012 789 000
02 janv. 20243,13003,22003,04003,15003,15008 491 200
29 déc. 20233,30003,36003,18003,18003,18008 326 300
28 déc. 20233,28003,35003,23003,31003,31007 314 100
27 déc. 20233,26003,42503,25003,33003,330010 595 700
26 déc. 20233,27003,30503,18003,26003,26006 400 300
22 déc. 20233,26003,34003,20303,27003,27006 669 600
21 déc. 20233,28003,30003,11003,27003,270011 687 600
20 déc. 20233,48003,50003,16003,17003,170015 446 700
19 déc. 20233,39003,55003,36503,49003,490014 021 900
18 déc. 20233,36003,50003,28003,33003,330011 846 800
15 déc. 20233,60003,64003,35503,36003,360014 906 200
14 déc. 20233,54003,81503,46003,56003,560023 477 000
13 déc. 20233,23003,45003,08003,40003,400014 205 000
12 déc. 20233,20003,32003,13003,23003,230010 150 400
11 déc. 20233,29003,32003,11003,12003,12009 731 000
08 déc. 20233,17003,31003,15003,28003,28007 819 900
07 déc. 20233,25003,26103,11403,19003,19008 812 800
*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...