Italia markets close in 5 hours 37 minutes

Baozun Inc. (BZUN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,6600-0,0500 (-1,85%)
Alla chiusura: 04:00PM EDT
2,7300 +0,07 (+2,63%)
Dopo ore: 06:01PM EDT
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
04 mar 20242,37002,42002,34502,42002,4200556.600
01 mar 20242,37002,45002,36002,36002,3600584.300
29 feb 20242,34002,39002,30002,36002,3600472.100
28 feb 20242,44002,44002,31002,31002,3100500.400
27 feb 20242,38002,49002,38002,45002,4500443.300
26 feb 20242,43002,46002,34002,36002,3600356.100
23 feb 20242,49002,49002,34002,41002,4100531.300
22 feb 20242,45002,46502,41002,46002,4600304.900
21 feb 20242,38002,45902,37002,40002,4000340.600
20 feb 20242,48502,52002,33002,36002,3600461.400
16 feb 20242,56002,59002,45802,50002,5000613.600
15 feb 20242,49002,54002,46002,49002,4900236.500
14 feb 20242,38002,50002,37002,45002,4500535.600
13 feb 20242,49002,51502,34002,34002,3400594.300
12 feb 20242,36002,55502,36002,55002,5500739.900
09 feb 20242,36002,37002,28502,35002,3500415.900
08 feb 20242,37002,37002,28002,33002,3300687.700
07 feb 20242,34002,38502,30002,34002,3400978.300
06 feb 20242,29002,41002,23002,40002,40001.329.200
05 feb 20242,15002,19002,08002,09002,0900384.800
02 feb 20242,17002,20002,11002,14002,1400476.000
01 feb 20242,30002,35002,21002,22002,22001.152.800
31 gen 20242,21002,33802,19002,21002,2100752.400
30 gen 20242,27002,30502,21002,21002,2100379.300
29 gen 20242,42002,42002,25002,34002,3400518.300
26 gen 20242,45002,49002,32002,36002,3600817.100
25 gen 20242,61002,67002,44102,46002,46001.279.200
24 gen 20242,43002,67002,32002,64002,64003.026.400
23 gen 20242,21002,32002,12002,25002,25001.412.500
22 gen 20241,97002,09501,92002,07002,0700275.100
19 gen 20241,98002,08001,94002,07002,0700507.400
18 gen 20242,01002,12001,98002,03002,0300680.000
17 gen 20242,03002,03001,90001,97001,97001.363.000
16 gen 20242,21002,22002,09002,09002,0900717.400
12 gen 20242,26002,29002,24002,24002,2400307.400
11 gen 20242,30002,30402,22002,24002,2400450.300
10 gen 20242,26002,30002,22502,27002,2700779.200
09 gen 20242,33002,36502,25002,27002,2700773.400
08 gen 20242,36002,45002,32002,39002,3900503.100
05 gen 20242,50002,54002,40002,40002,4000766.200
04 gen 20242,57002,58502,46002,51002,5100956.600
*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...