Premium
JetBlue Airways Corporation (JBLU)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.34 | -5 | 6.8 | 6.92 | 6.33 | 21688189 | 6.51927984 | CS |
| 4 | 0.345 | 5.64186426819 | 6.115 | 7.83 | 6.03 | 19248054 | 6.73646966 | CS |
| 12 | -0.44 | -6.3768115942 | 6.9 | 8.31 | 5.74 | 21223125 | 6.94036335 | CS |
| 26 | 1.42 | 28.1746031746 | 5.04 | 8.31 | 4.93 | 19297601 | 6.64083772 | CS |
| 52 | -0.3 | -4.43786982249 | 6.76 | 8.31 | 4.495 | 16318817 | 6.34831076 | CS |
| 156 | -7.09 | -52.3247232472 | 13.55 | 15.26 | 3.42 | 13911589 | 6.9152155 | CS |
| 260 | -8.79 | -57.6393442623 | 15.25 | 21.96 | 3.42 | 12290035 | 9.12895022 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 6.46 | -0.06 | -0.92 | 6.5599999 | 6.92 | 6.41 | 22913556 |
| 1740785700 | 6.5199999 | 0.02 | 0.31 | 6.4371 | 6.67 | 6.33 | 32245508 |
| 1740699300 | 6.5 | -0.19 | -2.84 | 6.73 | 6.78 | 6.4 | 16796415 |
| 1740612900 | 6.69 | 0.23 | 3.56 | 6.5199999 | 6.7156 | 6.48 | 16616414 |
| 1740526500 | 6.46 | -0.36 | -5.28 | 6.8 | 6.83 | 6.38 | 19869052 |
| 1740440100 | 6.82 | -0.19 | -2.71 | 6.99 | 7.15 | 6.8 | 18366179 |
| 1740180900 | 7.01 | -0.23 | -3.18 | 7.35 | 7.51 | 6.965 | 20930119 |
| 1740094500 | 7.24 | -0.09 | -1.23 | 7.335 | 7.335 | 7.015 | 14730475 |
| 1740008100 | 7.33 | -0.41 | -5.30 | 7.575 | 7.72 | 7.23 | 20437813 |
| 1739921700 | 7.74 | 0.96 | 14.16 | 7.065 | 7.83 | 7.02 | 32063612 |
| 1739576100 | 6.78 | 0.1 | 1.50 | 6.76 | 6.84 | 6.625 | 11185971 |
| 1739489700 | 6.68 | 0.07 | 1.06 | 6.6449999 | 6.86 | 6.38 | 26087376 |
| 1739403300 | 6.61 | 0.26 | 4.09 | 6.259 | 6.66 | 6.22 | 16550858 |
| 1739316900 | 6.35 | -0.13 | -2.01 | 6.4 | 6.4574999 | 6.28 | 11527590 |
| 1739230500 | 6.48 | -0.19 | -2.85 | 6.61 | 6.65 | 6.34 | 17979223 |
| 1738971300 | 6.67 | 0.17 | 2.62 | 6.55 | 6.72 | 6.48 | 19034192 |
| 1738884900 | 6.5 | 0.38 | 6.21 | 6.295 | 6.5599999 | 6.295 | 18074223 |
| 1738798500 | 6.12 | -0.06 | -0.97 | 6.22 | 6.35 | 6.11 | 14718424 |
| 1738712100 | 6.18 | 0.14 | 2.32 | 6.115 | 6.19 | 6.03 | 15586019 |
| 1738625700 | 6.04 | -0.54 | -8.21 | 6.3 | 6.38 | 6.0199999 | 26263141 |
| 1738366500 | 6.58 | 0.26 | 4.11 | 6.43 | 7.18 | 6.375 | 46900266 |
| 1738280100 | 6.32 | 0.22 | 3.61 | 6.07 | 6.41 | 5.965 | 33884466 |
| 1738193700 | 6.1 | 0.09 | 1.50 | 6 | 6.26 | 5.74 | 59004226 |
| 1738107300 | 6.01 | -2.08 | -25.71 | 6.98 | 6.98 | 5.75 | 124423856 |
| 1738020900 | 8.09 | 0.02 | 0.25 | 8.0399999 | 8.21 | 7.98 | 14914553 |
| 1737761700 | 8.07 | 0.2 | 2.54 | 7.9 | 8.17 | 7.84 | 13997092 |
| 1737675300 | 7.87 | 0 | 0.00 | 7.87 | 7.87 | 7.87 | 0 |
| 1737588900 | 7.87 | -0.09 | -1.13 | 7.99 | 8.06 | 7.66 | 18001693 |
| 1737502500 | 7.96 | 0.32 | 4.19 | 7.775 | 8.31 | 7.775 | 26020516 |
| 1737156900 | 7.64 | 0.03 | 0.39 | 7.51 | 7.68 | 7.425 | 14506930 |
| 1737070500 | 7.61 | -0.12 | -1.55 | 7.81 | 7.81 | 7.4 | 17272571 |
| 1736984100 | 7.73 | 0.04 | 0.52 | 7.9 | 7.94 | 7.555 | 16332979 |
| 1736897700 | 7.69 | 0.16 | 2.12 | 7.65 | 7.85 | 7.59 | 14115949 |
| 1736811300 | 7.53 | -0.17 | -2.14 | 7.48 | 7.62 | 7.26 | 16578712 |
| 1736552100 | 7.695 | -0.01 | -0.06 | 7.84 | 7.99 | 7.66 | 16157216 |
| 1736379300 | 7.7 | 0.3 | 4.05 | 7.2666 | 7.72 | 7.18 | 12748293 |
| 1736292900 | 7.4 | -0.29 | -3.77 | 7.69 | 7.7192 | 7.33 | 16776803 |
| 1736206500 | 7.69 | 0.18 | 2.40 | 7.6292 | 7.9 | 7.54 | 16052187 |
| 1735947300 | 7.51 | 0.03 | 0.40 | 7.4127 | 7.53 | 7.22 | 18038357 |
| 1735860900 | 7.48 | -0.38 | -4.83 | 7.82 | 7.94 | 7.415 | 18562432 |
| 1735688100 | 7.86 | -0.15 | -1.87 | 8.01 | 8.0656 | 7.85 | 15236481 |
| 1735601700 | 8.01 | 0.21 | 2.69 | 7.71 | 8.28 | 7.6739 | 17507023 |
| 1735342500 | 7.8 | -0.02 | -0.26 | 7.805 | 7.905 | 7.69 | 10296784 |
| 1735256100 | 7.82 | -0.04 | -0.51 | 7.76 | 7.8682 | 7.66 | 10245340 |
| 1735077840 | 7.86 | 0.18 | 2.34 | 7.64 | 7.86 | 7.57 | 3868873 |
| 1734996900 | 7.68 | 0.24 | 3.23 | 7.412 | 7.775 | 7.412 | 13566751 |
| 1734737700 | 7.44 | 0.15 | 2.06 | 7.31 | 7.7 | 7.3 | 22573567 |
| 1734651300 | 7.29 | 0.29 | 4.14 | 7.135 | 7.395 | 7.045 | 14211265 |
| 1734564900 | 7 | -0.3 | -4.11 | 7.375 | 7.6 | 6.8743 | 19240185 |
| 1734478500 | 7.3 | 0.25 | 3.55 | 7.075 | 7.33 | 6.98 | 14852493 |
| 1734392100 | 7.05 | 0.01 | 0.14 | 7.02 | 7.28 | 6.99 | 15567965 |
| 1734132900 | 7.04 | -0.2 | -2.76 | 7.23 | 7.32 | 7.03 | 13557359 |
| 1734046500 | 7.24 | -0.29 | -3.85 | 7.57 | 7.69 | 7.22 | 16531190 |
| 1733960100 | 7.53 | 0.75 | 11.06 | 6.88 | 7.62 | 6.864073 | 29137007 |
| 1733873700 | 6.78 | -0.04 | -0.59 | 6.9 | 6.96 | 6.67 | 23391233 |
| 1733787300 | 6.82 | 0.23 | 3.49 | 6.55 | 6.94 | 6.54 | 20575468 |
| 1733528100 | 6.59 | 0.17 | 2.65 | 6.54 | 6.82 | 6.4525 | 17984718 |
| 1733441700 | 6.42 | -0.14 | -2.13 | 6.76 | 6.8 | 6.39 | 24053835 |
| 1733355300 | 6.5599999 | 0.5 | 8.25 | 6.36 | 6.8827 | 6.2947 | 39256711 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
