Marchés français ouverture 1 h 47 min

JetBlue Airways Corporation (JBLU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
8,00+0,15 (+1,91 %)
À la clôture : 04:00PM EST
7,97 -0,03 (-0,38 %)
Échanges après Bourse : 07:59PM EST
Durée:
01 févr. 2022 - 01 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 janv. 20237,878,057,808,008,007 773 752
30 janv. 20237,948,017,827,857,859 187 400
27 janv. 20238,288,297,977,977,9714 326 800
26 janv. 20238,478,508,008,358,3514 369 300
25 janv. 20238,398,498,328,418,4111 834 600
24 janv. 20238,588,698,428,478,477 637 700
23 janv. 20238,618,738,558,658,656 470 700
20 janv. 20238,578,828,528,588,5811 163 000
19 janv. 20238,298,518,208,508,509 570 000
18 janv. 20238,638,678,318,438,4310 445 900
17 janv. 20238,148,448,108,448,449 795 800
13 janv. 20237,818,247,778,248,248 894 800
12 janv. 20237,998,127,858,128,129 718 000
11 janv. 20237,597,917,587,817,817 564 100
10 janv. 20237,267,697,237,677,678 045 000
09 janv. 20237,377,477,307,317,317 282 600
06 janv. 20237,107,327,077,287,287 262 500
05 janv. 20237,037,186,977,077,077 954 900
04 janv. 20236,587,116,567,107,1012 460 000
03 janv. 20236,646,696,406,506,5012 172 200
30 déc. 20226,386,506,346,486,487 471 000
29 déc. 20226,236,456,226,456,458 638 900
28 déc. 20226,366,396,186,196,197 371 500
27 déc. 20226,406,406,196,386,388 467 600
23 déc. 20226,416,466,286,456,456 487 800
22 déc. 20226,506,536,236,386,388 201 700
21 déc. 20226,596,686,566,596,596 859 000
20 déc. 20226,506,636,466,546,547 881 900
19 déc. 20226,856,896,536,546,5410 188 500
16 déc. 20226,716,876,626,846,8412 299 200
15 déc. 20226,846,886,736,756,7516 096 500
14 déc. 20227,127,206,927,007,0013 301 900
13 déc. 20227,927,966,917,107,1025 858 300
12 déc. 20227,437,717,397,697,699 707 600
09 déc. 20227,397,507,357,427,428 348 500
08 déc. 20227,757,807,387,477,4710 203 400
07 déc. 20227,957,967,637,697,698 484 800
06 déc. 20228,038,067,858,008,009 703 600
05 déc. 20227,878,077,828,018,019 521 700
02 déc. 20227,857,967,757,947,946 520 700
01 déc. 20227,928,057,867,967,966 217 800
30 nov. 20227,777,977,617,967,968 316 200
29 nov. 20227,677,777,667,747,745 148 200
28 nov. 20227,867,907,657,677,679 636 800
25 nov. 20227,898,037,867,987,982 346 800
23 nov. 20227,808,017,777,937,936 760 500
22 nov. 20227,797,807,647,807,807 361 700
21 nov. 20227,837,897,657,747,748 579 500
18 nov. 20228,098,157,807,867,867 544 600
17 nov. 20227,757,907,687,907,907 004 300
16 nov. 20228,128,137,907,927,928 390 300
15 nov. 20228,168,358,118,258,2512 026 000
14 nov. 20228,038,237,968,008,009 421 300
11 nov. 20228,098,238,018,118,118 831 300
10 nov. 20227,678,077,668,048,0413 841 800
09 nov. 20227,597,677,327,327,329 776 200
08 nov. 20227,707,797,597,707,707 188 600
07 nov. 20227,687,747,407,687,6811 657 700
04 nov. 20227,837,877,517,597,5915 103 900
03 nov. 20227,577,767,457,677,6710 059 900
02 nov. 20227,958,087,727,737,7310 531 700
01 nov. 20228,178,217,968,028,0210 175 300
31 oct. 20227,808,057,698,048,0415 333 400
28 oct. 20227,617,797,597,767,768 200 000
27 oct. 20227,617,797,577,627,6214 811 200
26 oct. 20227,337,697,277,467,4615 839 200
25 oct. 20227,107,396,887,327,3221 324 100
24 oct. 20227,247,557,177,547,5416 226 000
21 oct. 20226,977,206,917,167,1610 752 300
20 oct. 20226,817,046,757,017,0120 289 200
19 oct. 20227,087,136,806,856,8512 645 000
18 oct. 20227,047,146,916,986,9812 178 800
17 oct. 20226,866,896,696,856,858 819 300
14 oct. 20226,786,926,626,676,678 523 900
13 oct. 20226,426,816,316,676,6710 862 700
12 oct. 20226,346,546,216,476,4710 883 900
11 oct. 20226,726,766,286,386,3815 956 600
10 oct. 20226,636,686,446,506,509 025 100
07 oct. 20226,866,896,516,616,6111 509 900
06 oct. 20227,107,206,916,956,9511 000 000
05 oct. 20226,987,186,907,157,157 810 600
04 oct. 20226,837,246,837,197,1915 430 800
03 oct. 20226,676,796,496,646,6410 210 400
30 sept. 20226,626,776,576,636,6313 191 800
29 sept. 20226,766,786,526,656,6511 544 800
28 sept. 20226,786,976,776,896,8916 245 900
27 sept. 20226,776,946,646,786,7813 168 400
26 sept. 20226,917,026,626,636,6311 860 700
23 sept. 20226,997,016,756,916,9119 950 800
22 sept. 20227,657,667,087,107,1020 681 500
21 sept. 20227,897,977,647,647,6412 859 700
20 sept. 20228,158,167,867,927,9210 377 400
19 sept. 20227,868,197,838,168,1610 077 000
16 sept. 20228,008,017,827,927,9217 953 400
15 sept. 20227,958,207,958,088,0810 763 300
14 sept. 20227,947,997,717,987,9810 344 400
13 sept. 20228,038,137,957,987,988 298 500
12 sept. 20228,378,548,358,398,397 990 000
09 sept. 20228,168,298,088,278,2714 579 300
08 sept. 20227,958,127,858,068,0611 464 900
*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...