La bourse est fermée

JetBlue Airways Corporation (JBLU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
14,06-0,26 (-1,78 %)
À partir de 11:56AM EST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 janv. 202214,2714,2813,7014,0614,064 115 719
20 janv. 202214,5114,7914,2914,3114,316 462 600
19 janv. 202214,7314,8014,3914,4014,405 245 600
18 janv. 202214,6815,0414,6314,7214,725 483 500
14 janv. 202215,0515,0914,6414,8514,855 881 500
13 janv. 202214,9115,5214,8315,1215,128 040 100
12 janv. 202214,9314,9614,5614,6714,677 532 300
11 janv. 202214,6315,0714,5714,9314,935 674 100
10 janv. 202215,0715,2814,5714,6314,638 298 500
07 janv. 202214,8915,3614,8115,1115,1110 918 900
06 janv. 202214,9015,0514,5514,7014,706 261 800
05 janv. 202214,8015,1114,6714,6814,689 192 800
04 janv. 202214,9115,0114,5814,7214,728 635 800
03 janv. 202214,3214,9114,3114,7014,707 216 800
31 déc. 202114,2414,3514,1814,2414,245 776 200
30 déc. 202114,2814,5014,2214,2414,246 189 300
29 déc. 202114,5014,6214,3314,3814,385 908 400
28 déc. 202114,5014,9014,4614,6814,685 639 100
27 déc. 202114,2714,6914,2214,5614,565 503 000
23 déc. 202114,8514,8914,5614,6714,677 348 900
22 déc. 202114,5614,7514,3214,6414,645 343 100
21 déc. 202113,7914,6013,7714,5214,528 263 400
20 déc. 202113,5813,9413,4713,6513,656 971 800
17 déc. 202113,6814,1213,4913,9113,9110 595 600
16 déc. 202114,1014,2313,5913,6113,616 638 400
15 déc. 202114,0014,0013,4113,9613,967 582 700
14 déc. 202113,7914,2413,7813,9713,975 944 300
13 déc. 202114,1314,1313,7713,9713,977 043 800
10 déc. 202114,3714,4814,1214,3514,355 801 600
09 déc. 202114,2514,5114,1114,4214,426 164 300
08 déc. 202114,1414,9414,1114,5014,508 223 800
07 déc. 202114,7914,7913,9714,0714,0710 354 900
06 déc. 202113,8814,6813,8414,2714,279 580 500
03 déc. 202113,7914,0013,3813,6013,608 220 300
02 déc. 202113,0913,8912,9513,8513,8510 146 500
01 déc. 202113,8013,9512,8612,8612,8611 362 100
30 nov. 202113,2713,4412,9513,4213,4210 361 900
29 nov. 202113,9314,0613,4513,5313,5312 696 500
26 nov. 202113,7213,8013,1813,6213,6211 870 800
24 nov. 202114,2414,5514,1314,4614,465 782 600
23 nov. 202114,6714,7714,2614,3414,344 432 500
22 nov. 202114,5614,6514,2414,5014,506 455 200
19 nov. 202114,2814,4214,0414,4014,407 416 600
18 nov. 202114,9614,9914,4014,4714,475 784 800
17 nov. 202114,8815,1214,6714,8614,865 717 600
16 nov. 202115,3915,4014,8114,8914,899 391 300
15 nov. 202115,2915,3815,1315,3615,365 887 900
12 nov. 202115,4115,4315,0015,1615,164 912 100
11 nov. 202115,5315,6715,3715,3915,393 588 700
10 nov. 202115,6115,9315,4415,5215,526 201 500
09 nov. 202115,8916,0015,7115,9115,914 843 800
08 nov. 202116,4816,4815,8715,9315,939 046 600
05 nov. 202115,7516,2315,7016,1216,1214 496 900
04 nov. 202115,2515,3014,9414,9814,985 390 000
03 nov. 202114,6215,2614,5715,1515,159 607 200
02 nov. 202114,6014,7614,4514,6914,696 453 200
01 nov. 202114,0314,6613,8914,6214,628 494 000
29 oct. 202114,1614,3314,0014,0314,039 588 300
28 oct. 202114,1514,2713,9714,1514,156 281 400
27 oct. 202114,6014,6614,0714,0914,098 453 200
26 oct. 202115,0315,0514,4814,6014,608 348 700
25 oct. 202114,6014,8414,5714,7414,745 434 700
22 oct. 202114,8114,8514,5614,6414,646 597 900
21 oct. 202114,9415,1414,7814,8614,865 986 600
20 oct. 202114,9215,0914,7414,9014,905 793 200
19 oct. 202114,9915,0114,7814,9014,906 313 500
18 oct. 202115,1015,1914,8714,9614,967 935 400
15 oct. 202115,7115,8415,2615,2815,288 234 000
14 oct. 202115,4315,6415,3615,4515,456 113 600
13 oct. 202115,6515,6615,1215,3215,328 332 400
12 oct. 202115,4715,8515,3315,8215,827 256 000
11 oct. 202115,3515,7415,2915,4515,454 282 800
08 oct. 202115,5715,7015,4215,5415,543 828 300
07 oct. 202115,8515,8615,4515,5015,506 773 100
06 oct. 202115,5815,7615,1315,6915,699 828 300
05 oct. 202116,2416,4515,9916,1216,126 541 700
04 oct. 202116,4816,6516,1416,1716,178 422 200
01 oct. 202115,7216,5215,7016,3116,3111 414 500
30 sept. 202115,6015,6115,1315,2915,297 491 600
29 sept. 202116,0516,0915,6615,6715,678 068 700
28 sept. 202116,1416,3315,9215,9615,965 578 800
27 sept. 202116,2016,5616,0816,1316,137 023 700
24 sept. 202115,6716,1715,6716,0516,057 234 700
23 sept. 202115,4215,8815,3415,7315,737 152 700
22 sept. 202114,8915,4014,8115,1815,187 014 600
21 sept. 202115,5515,7014,6514,7614,7612 548 400
20 sept. 202115,1115,5214,8715,5115,516 835 400
17 sept. 202115,2915,5915,1015,2215,227 411 300
16 sept. 202114,9815,4314,9615,2315,236 623 900
15 sept. 202114,7814,9714,5914,9614,964 540 000
14 sept. 202115,0315,0914,7414,8614,865 557 300
13 sept. 202114,7915,1214,4815,0415,046 342 600
10 sept. 202115,3715,3714,6014,6814,688 960 500
09 sept. 202114,6715,6914,6515,3015,3011 304 500
08 sept. 202115,0015,1614,6614,7114,715 353 100
07 sept. 202114,8615,0614,7815,0015,004 931 800
03 sept. 202115,1815,2614,8314,9414,944 887 300
02 sept. 202115,1015,4214,9615,2015,205 712 700
01 sept. 202115,2115,3214,9815,0915,094 126 400
31 août 202114,8615,3014,8415,1315,135 766 300
*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...