Italia markets closed

Baozun Inc. (BZUN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,5000+0,0900 (+3,73%)
Alla chiusura: 04:00PM EDT
2,4200 -0,08 (-3,20%)
Dopo ore: 07:51PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 20242,40002,53002,40002,50002,5000236.800
25 lug 20242,40002,50002,38002,41002,4100191.500
24 lug 20242,42002,51002,36002,36002,3600285.900
23 lug 20242,43002,50002,40002,46002,4600131.600
22 lug 20242,50002,54002,47002,52002,5200240.800
19 lug 20242,50002,52002,42002,45002,4500146.000
18 lug 20242,69002,69002,53002,54002,5400187.000
17 lug 20242,71002,83502,68502,70002,7000268.500
16 lug 20242,65002,82502,65002,78002,7800702.100
15 lug 20242,74002,82502,66002,66002,6600286.000
12 lug 20242,88002,95002,81002,85002,8500290.600
11 lug 20242,70002,82002,65002,78002,7800661.200
10 lug 20242,62002,71002,60002,64002,6400199.500
09 lug 20242,51002,68002,51002,64002,6400318.700
08 lug 20242,67002,68302,42802,55002,5500397.000
05 lug 20242,45002,60002,45002,59002,5900230.500
03 lug 20242,45002,60002,45002,54002,5400279.600
02 lug 20242,39002,44602,36002,42002,4200118.000
01 lug 20242,35002,45002,35002,40002,4000227.000
28 giu 20242,35002,41602,32002,34002,3400233.100
27 giu 20242,32002,40002,32002,35002,3500223.800
26 giu 20242,32002,42002,28002,39002,3900274.200
25 giu 20242,41002,43002,33002,35002,3500223.900
24 giu 20242,39002,47002,37702,41002,4100163.900
21 giu 20242,29002,45002,28002,39002,3900289.600
20 giu 20242,21002,39002,21002,31002,3100377.000
18 giu 20242,34002,35002,18002,20002,2000851.400
17 giu 20242,36002,40002,31102,35002,3500165.000
14 giu 20242,41002,43502,34002,36002,3600230.300
13 giu 20242,48002,54002,38002,39002,3900244.000
12 giu 20242,45002,55002,44002,47002,4700206.800
11 giu 20242,50002,51002,44002,48002,4800206.800
10 giu 20242,47002,56002,44002,55002,5500186.400
07 giu 20242,52002,56002,45502,46002,4600147.400
06 giu 20242,53002,58002,50502,56002,5600252.700
05 giu 20242,64002,66002,50002,55002,5500453.300
04 giu 20242,68002,68502,60002,63002,6300203.700
03 giu 20242,75002,75002,63502,69002,6900277.400
31 mag 20242,66002,79002,62002,67002,6700401.700
30 mag 20242,67002,80102,64502,78002,7800587.600
29 mag 20242,65002,74002,56502,72002,7200306.900
28 mag 20242,93003,13002,64002,66002,66001.056.000
24 mag 20242,82002,86002,70002,71002,7100243.500
23 mag 20242,86002,92002,78002,82002,8200347.000
22 mag 20243,07003,07002,80002,90002,9000523.600
21 mag 20243,05003,10002,99003,09003,0900264.300
20 mag 20243,14003,19003,08003,12003,1200547.100
17 mag 20243,12003,22003,04003,15003,1500840.300
16 mag 20243,09003,13002,98003,09003,0900963.100
15 mag 20243,03003,17002,92003,10003,1000803.900
14 mag 20243,10003,10002,96003,01003,0100380.600
13 mag 20242,84003,09002,79903,09003,09001.704.200
10 mag 20242,82002,82002,71002,74002,7400143.400
09 mag 20242,74002,82002,74002,78002,7800103.400
08 mag 20242,68002,75502,64002,74002,7400135.500
07 mag 20242,67002,73902,67002,72002,7200149.800
06 mag 20242,75002,84002,70002,71002,7100291.000
03 mag 20242,90002,93002,71002,75002,7500762.900
02 mag 20242,76002,90002,76002,86002,8600373.800
01 mag 20242,60002,77002,60002,70002,7000145.700
30 apr 20242,61002,72502,60002,60002,6000323.900
29 apr 20242,77002,80502,68002,72002,7200269.900
26 apr 20242,68002,84002,65002,75002,7500651.000
25 apr 20242,49002,68002,49002,59002,5900343.400
24 apr 20242,59002,68002,57002,66002,6600398.300
23 apr 20242,44002,59002,41002,55002,5500722.600
22 apr 20242,31002,45002,26802,44002,4400331.800
19 apr 20242,35002,37002,26002,32002,3200360.700
18 apr 20242,39002,52002,36502,38002,3800336.900
17 apr 20242,39002,41002,34002,35002,3500262.800
16 apr 20242,35002,42002,34002,38002,3800207.900
15 apr 20242,43002,47002,37002,38002,3800449.700
12 apr 20242,48002,53702,37002,37002,3700357.900
11 apr 20242,47002,61002,47002,54002,5400439.300
10 apr 20242,48002,55002,43002,47002,4700853.600
09 apr 20242,34002,49902,34002,48002,4800423.100
08 apr 20242,32002,40502,30002,30002,3000294.400
05 apr 20242,30002,35002,29002,33002,3300168.300
04 apr 20242,37002,39502,29002,30002,3000297.300
03 apr 20242,23002,35502,23002,32002,3200350.400
02 apr 20242,29002,33002,25002,26002,2600487.100
01 apr 20242,36002,37002,27002,33002,3300349.600
28 mar 20242,36002,41002,28502,30002,3000462.800
27 mar 20242,23002,38002,23002,32002,3200593.600
26 mar 20242,23002,33002,23002,28002,2800525.800
25 mar 20242,32002,37002,23002,29002,2900647.800
22 mar 20242,35002,37002,26002,30002,3000740.800
21 mar 20242,56002,68002,33402,40002,40002.420.100
20 mar 20242,89002,93202,81002,88002,8800625.000
19 mar 20242,74002,87002,66002,80002,8000508.700
18 mar 20242,85002,87002,72802,74002,7400400.100
15 mar 20242,78002,89502,71002,83002,8300600.500
14 mar 20242,74002,85002,66502,78002,7800721.400
13 mar 20242,88003,05002,83002,84002,84001.370.400
12 mar 20242,65002,92002,55502,90002,90001.895.600
11 mar 20242,47002,67002,46002,55002,55001.064.200
08 mar 20242,46002,56002,40002,44002,4400254.300
07 mar 20242,45002,49002,37002,41002,4100360.100
06 mar 20242,48002,64502,46002,47002,4700725.500
05 mar 20242,36002,43002,35002,40002,4000346.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...