XNAS
Datos históricos de JetBlue Airways Corporation
JetBlue Airways Corporation · JBLU
$3.85
▲ +0.01 (+0.26%)
Última operación · 10/10/2026, 17:29:56 UTC
- Variación en el periodo
- −12.73%
- Máximo
- US$6.62
- 4 de agosto de 2026
- Mínimo
- US$3.79
- 8 de octubre de 2026
- Volumen medio diario
- 24.28 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.91 | 3.92 | 3.81 | 3.84 | −2.04% | 16.05 M |
| 8 oct 2026 | 3.92 | 3.94 | 3.79 | 3.92 | −1.26% | 30.3 M |
| 7 oct 2026 | 3.95 | 4.03 | 3.91 | 3.97 | −1.49% | 22.14 M |
| 6 oct 2026 | 4.16 | 4.17 | 3.99 | 4.03 | −0.74% | 26.59 M |
| 5 oct 2026 | 4.18 | 4.18 | 4.02 | 4.06 | −2.17% | 17.83 M |
| 2 oct 2026 | 4.26 | 4.26 | 4.13 | 4.15 | 0.00% | 14.66 M |
| 1 oct 2026 | 4.21 | 4.24 | 4.12 | 4.15 | −1.89% | 14.33 M |
| 30 sep 2026 | 4.29 | 4.30 | 4.19 | 4.23 | −1.17% | 13.06 M |
| 29 sep 2026 | 4.32 | 4.34 | 4.21 | 4.28 | +1.42% | 16.5 M |
| 28 sep 2026 | 4.33 | 4.33 | 4.20 | 4.22 | −4.09% | 21.74 M |
| 25 sep 2026 | 4.43 | 4.46 | 4.31 | 4.40 | +1.15% | 15.81 M |
| 24 sep 2026 | 4.35 | 4.44 | 4.28 | 4.35 | −0.91% | 17.28 M |
| 23 sep 2026 | 4.48 | 4.50 | 4.37 | 4.39 | −3.52% | 14.15 M |
| 22 sep 2026 | 4.74 | 4.75 | 4.53 | 4.55 | −0.44% | 15.84 M |
| 21 sep 2026 | 4.49 | 4.58 | 4.42 | 4.57 | +4.58% | 16.34 M |
| 18 sep 2026 | 4.43 | 4.47 | 4.34 | 4.37 | −1.80% | 20.74 M |
| 17 sep 2026 | 4.45 | 4.53 | 4.40 | 4.45 | +3.49% | 19.56 M |
| 16 sep 2026 | 4.33 | 4.52 | 4.25 | 4.30 | +0.70% | 18.61 M |
| 15 sep 2026 | 4.38 | 4.39 | 4.20 | 4.27 | −2.06% | 19.83 M |
| 14 sep 2026 | 4.29 | 4.49 | 4.27 | 4.36 | −0.91% | 16.41 M |
| 11 sep 2026 | 4.51 | 4.52 | 4.39 | 4.40 | +0.23% | 16.94 M |
| 10 sep 2026 | 4.30 | 4.52 | 4.28 | 4.39 | +0.23% | 26.29 M |
| 9 sep 2026 | 4.48 | 4.48 | 4.31 | 4.38 | −3.10% | 25.05 M |
| 8 sep 2026 | 4.58 | 4.64 | 4.50 | 4.52 | −2.38% | 19.78 M |
| 4 sep 2026 | 4.62 | 4.72 | 4.61 | 4.63 | +0.43% | 14.46 M |
| 3 sep 2026 | 4.69 | 4.70 | 4.56 | 4.61 | −0.65% | 16.32 M |
| 2 sep 2026 | 4.54 | 4.70 | 4.53 | 4.64 | +3.80% | 18.94 M |
| 1 sep 2026 | 4.50 | 4.60 | 4.45 | 4.47 | −2.83% | 17.6 M |
| 31 ago 2026 | 4.72 | 4.72 | 4.57 | 4.60 | −4.17% | 24.09 M |
| 28 ago 2026 | 4.87 | 4.95 | 4.80 | 4.80 | −1.84% | 14.42 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.