La bourse est fermée

Jabil Inc. (JBL)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
133,95-1,99 (-1,46 %)
À la clôture : 04:00PM EDT
130,84 -3,11 (-2,33 %)
Échanges après Bourse : 06:10PM EDT
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 2024135,71136,63133,67133,95133,95716 941
27 mars 2024133,55136,21132,44135,94135,941 023 600
26 mars 2024132,21135,91132,21133,61133,611 348 700
25 mars 2024131,20132,37130,84131,34131,341 009 400
22 mars 2024129,04132,85129,04131,19131,191 082 200
21 mars 2024128,16130,94127,52129,21129,211 593 100
20 mars 2024125,67127,73125,25126,90126,901 569 800
19 mars 2024123,04127,01122,93125,75125,751 936 000
18 mars 2024124,12126,50122,83124,18124,182 724 500
15 mars 2024128,73134,65121,00123,15123,158 496 000
14 mars 2024148,45149,79145,94147,46147,461 749 400
13 mars 2024148,84149,69146,47148,79148,791 342 400
12 mars 2024147,72149,84145,80149,60149,601 511 200
11 mars 2024149,89150,23146,36147,86147,861 334 600
08 mars 2024155,20156,94151,00151,24151,24961 400
07 mars 2024153,75154,69152,51154,53154,531 060 000
06 mars 2024152,00155,97151,89153,19153,191 370 400
05 mars 2024148,10154,99147,65151,10151,101 700 600
04 mars 2024147,51149,48146,57148,62148,62997 500
01 mars 2024144,88148,14144,31147,18147,181 361 100
29 févr. 2024143,46144,57142,55144,09144,091 457 600
28 févr. 2024140,87143,52140,77142,09142,09808 400
27 févr. 2024140,29144,50139,94142,70142,701 117 400
26 févr. 2024139,58140,82139,31140,06140,06616 100
23 févr. 2024140,54141,19138,56139,52139,52522 100
22 févr. 2024139,22141,50137,73140,28140,28723 800
21 févr. 2024135,93137,64135,71137,08137,08878 000
20 févr. 2024137,18138,02135,95137,33137,33823 500
16 févr. 2024141,31141,83137,99138,50138,50786 800
15 févr. 2024142,00142,99140,35141,04141,04908 100
14 févr. 2024140,23142,04139,56141,32141,32909 900
14 févr. 20240.08 Dividende
13 févr. 2024136,79140,98135,20138,60138,521 349 900
12 févr. 2024139,82142,44139,04140,46140,381 515 600
09 févr. 2024136,41140,26136,05139,77139,691 291 700
08 févr. 2024131,85136,10131,49135,93135,851 185 000
07 févr. 2024130,00132,40129,50131,55131,47743 400
06 févr. 2024130,26131,18128,46129,76129,69811 800
05 févr. 2024130,30131,42128,20130,08130,00782 100
02 févr. 2024130,50132,49129,14131,22131,141 332 600
01 févr. 2024125,75131,34125,43131,34131,261 629 100
31 janv. 2024126,25127,21124,57125,29125,221 139 200
30 janv. 2024127,00128,45126,12127,60127,531 067 300
29 janv. 2024122,97124,66122,26124,32124,25859 400
26 janv. 2024124,62125,09122,85123,22123,15927 300
25 janv. 2024124,55125,00123,44124,18124,11905 600
24 janv. 2024124,65125,80123,39123,93123,861 135 600
23 janv. 2024125,92126,23122,97123,17123,101 019 600
22 janv. 2024125,86126,71124,50125,40125,331 045 800
19 janv. 2024124,57125,03123,31124,59124,521 233 800
18 janv. 2024122,58123,72121,30123,50123,431 342 400
17 janv. 2024123,76123,78119,89121,51121,441 980 900
16 janv. 2024127,72127,72124,67125,41125,341 645 600
12 janv. 2024129,70130,72128,01128,14128,071 176 700
11 janv. 2024129,66130,40127,95129,22129,151 377 500
10 janv. 2024128,79130,37128,53129,52129,451 596 800
09 janv. 2024126,98129,20126,47128,37128,301 192 100
08 janv. 2024127,41129,23126,75128,52128,451 815 400
05 janv. 2024124,54127,77124,02126,77126,701 697 400
04 janv. 2024126,00126,78122,77125,03124,962 256 700
03 janv. 2024126,79130,32126,79127,35127,282 575 300
02 janv. 2024125,94128,98125,01128,14128,072 148 800
29 déc. 2023127,27129,72126,59127,40127,331 633 600
28 déc. 2023128,02129,00127,01127,98127,91844 600
27 déc. 2023129,10129,10127,20127,45127,38856 700
26 déc. 2023128,76129,28128,01128,45128,38834 100
22 déc. 2023128,76129,10127,03127,88127,81879 800
21 déc. 2023129,64129,79126,36128,75128,681 356 400
20 déc. 2023130,88133,50128,51128,59128,521 643 900
19 déc. 2023132,08132,08129,14131,23131,151 538 200
18 déc. 2023134,34134,90129,95130,21130,132 267 900
15 déc. 2023136,97137,94131,76132,91132,8327 701 800
14 déc. 2023130,14137,25125,79136,42136,346 272 700
13 déc. 2023120,04121,20118,83120,60120,532 750 600
12 déc. 2023121,13121,96119,74120,15120,081 570 200
11 déc. 2023120,00121,56118,89120,99120,921 578 100
08 déc. 2023116,38119,86116,38119,00118,931 833 200
07 déc. 2023114,55116,91114,55116,42116,351 484 900
06 déc. 2023116,09116,75114,26114,39114,321 248 600
05 déc. 2023114,70115,10113,36114,26114,191 588 200
04 déc. 2023117,80117,80114,45115,35115,282 919 700
01 déc. 2023114,79118,73113,51116,91116,842 209 000
30 nov. 2023115,51115,80113,76115,32115,253 976 000
29 nov. 2023117,57120,00111,62115,24115,179 292 500
28 nov. 2023131,06131,38129,21130,68130,601 771 000
27 nov. 2023130,51132,26129,59131,32131,241 334 800
24 nov. 2023130,99131,25130,10131,17131,09389 200
22 nov. 2023131,83132,98129,43130,50130,421 033 900
21 nov. 2023132,13132,76130,63130,97130,89812 600
20 nov. 2023132,33132,94131,33132,42132,341 020 100
17 nov. 2023131,11132,18130,12131,39131,311 099 000
16 nov. 2023131,08132,31130,10130,78130,701 859 600
15 nov. 2023132,15134,93132,15132,73132,651 401 900
14 nov. 2023130,93133,21130,54131,88131,801 168 600
14 nov. 20230.08 Dividende
13 nov. 2023127,78130,81127,47129,57129,421 270 200
10 nov. 2023126,47128,93126,07128,26128,111 079 100
09 nov. 2023126,81127,79124,58125,63125,481 154 300
08 nov. 2023126,45128,09126,02126,59126,44940 900
07 nov. 2023126,24126,79125,12126,30126,15729 100
*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...