BZUN - Baozun Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 20234,22004,37104,21004,28004,2800525.800
01 giu 20233,95004,18003,93004,08004,0800471.200
31 mag 20233,90003,94503,73803,93003,9300658.200
30 mag 20234,12004,22003,88003,96003,9600544.800
26 mag 20233,86004,18003,85004,10004,1000406.300
25 mag 20234,10004,31903,81003,84003,8400922.800
24 mag 20234,21004,30004,13004,25004,2500691.000
23 mag 20234,33004,47004,25004,29004,2900661.700
22 mag 20234,45004,54004,42004,45004,4500394.300
19 mag 20234,47004,51104,33004,37004,3700347.400
18 mag 20234,66004,66004,39004,45004,4500409.500
17 mag 20234,54004,66504,46004,60004,6000397.700
16 mag 20234,69004,72504,55504,63004,6300434.200
15 mag 20234,52004,71504,41004,69004,6900421.600
12 mag 20234,48004,53004,35004,36004,3600438.100
11 mag 20234,29004,65604,25004,61004,6100507.200
10 mag 20234,43004,49004,26004,30004,3000671.800
09 mag 20234,44004,53004,38004,42004,4200504.900
08 mag 20234,75004,75004,53004,63004,6300300.600
05 mag 20234,65004,69004,56504,63004,6300335.500
04 mag 20234,50004,58004,45004,55004,5500264.900
03 mag 20234,35004,51004,25004,41004,4100344.700
02 mag 20234,58004,58004,23004,36004,3600496.100
01 mag 20234,56004,70004,56004,68004,6800177.100
28 apr 20234,49004,67504,44004,63004,6300387.300
27 apr 20234,40004,55004,36004,52004,5200295.100
26 apr 20234,49004,49004,28504,38004,3800342.600
25 apr 20234,45004,47004,26004,28004,28001.450.500
24 apr 20234,78004,78004,48504,49004,4900514.400
21 apr 20234,75004,82004,74004,77004,7700332.000
20 apr 20234,83005,00004,75004,81004,8100339.800
19 apr 20234,80004,90004,75004,87004,8700348.000
18 apr 20234,91004,94004,82004,92004,9200361.200
17 apr 20234,90004,92004,80004,89004,8900344.400
14 apr 20235,02005,08504,75004,79004,7900609.700
13 apr 20235,13005,20005,02005,06005,0600496.500
12 apr 20235,21005,27505,01005,02005,0200639.000
11 apr 20235,34005,37005,24005,25005,2500247.500
10 apr 20235,16005,27005,13505,21505,2150203.200
06 apr 20235,19005,28505,11005,25005,2500256.300
05 apr 20235,29005,30005,11005,17005,1700400.900
04 apr 20235,42005,49505,20505,35005,3500340.600
03 apr 20236,00006,10005,33505,44005,4400733.800
31 mar 20235,67006,04005,63006,02006,02001.046.200
30 mar 20235,61005,75005,46005,71005,7100440.200
29 mar 20235,22005,47005,18005,46005,4600305.000
28 mar 20235,15005,28005,07005,25005,2500430.500
27 mar 20235,13005,16205,01005,03005,0300545.000
24 mar 20235,34005,47005,17005,22005,2200430.300
23 mar 20235,41005,65005,26005,51005,5100646.900
22 mar 20235,26005,54004,92005,20005,2000956.700
21 mar 20235,58005,77005,50005,74005,7400421.900
20 mar 20235,47005,59005,36005,43005,4300276.300
17 mar 20235,79005,81005,55305,66005,6600226.000
16 mar 20235,47005,69005,33205,67005,6700318.500
15 mar 20235,36005,50005,19005,48005,4800379.800
14 mar 20235,33005,55005,22005,47005,4700406.600
13 mar 20235,28005,42005,18005,38005,38001.248.800
10 mar 20235,40005,53005,30005,40005,4000516.800
09 mar 20235,77005,87005,46005,49005,4900909.100
08 mar 20236,18006,42005,91005,94005,9400324.300
07 mar 20236,27006,43006,22006,25006,2500552.300
06 mar 20236,50006,60006,25006,26006,2600384.200
03 mar 20236,64006,68306,50006,55006,5500584.700
02 mar 20236,31006,54006,31006,52006,5200336.300
01 mar 20236,82006,96006,39506,49006,4900400.400
28 feb 20236,22006,37006,18006,29006,2900272.600
27 feb 20236,48006,57006,23006,26006,2600478.000
24 feb 20236,18006,25005,98006,04006,0400407.400
23 feb 20236,76006,76006,32006,43006,4300483.000
22 feb 20236,35006,59406,33006,47006,4700989.100
21 feb 20236,49006,57006,25006,40006,4000438.500
17 feb 20236,80006,82006,61006,70006,7000525.400
16 feb 20237,19007,28006,91006,96006,9600439.000
15 feb 20236,85007,20006,83507,19007,19002.134.500
14 feb 20236,99007,16006,89007,03007,0300530.000
13 feb 20236,95007,36006,85507,25007,2500601.300
10 feb 20237,02007,05506,70106,90006,90001.221.300
09 feb 20237,76007,76007,25007,28007,2800601.400
08 feb 20237,49007,55007,17007,23007,2300492.700
07 feb 20237,51007,65907,26007,50007,5000722.600
06 feb 20237,61007,65907,34007,43007,4300713.700
03 feb 20238,08008,28007,75007,83007,8300641.000
02 feb 20238,28008,53008,17508,34008,3400975.500
01 feb 20237,73008,62007,73008,21008,21001.420.800
31 gen 20237,37007,61007,27007,61007,6100784.400
30 gen 20237,67007,86507,35007,40007,40001.022.100
27 gen 20238,16008,30508,06008,13008,1300391.100
26 gen 20238,03008,21007,87008,18008,1800612.800
25 gen 20237,81007,84007,54007,81007,8100346.300
24 gen 20237,95008,07007,83507,89007,8900489.100
23 gen 20237,70008,10007,61008,08008,0800978.900
20 gen 20237,37007,63007,33107,50007,50001.536.600
19 gen 20236,92007,13006,86007,07007,0700497.300
18 gen 20237,61007,61006,93006,96006,9600672.800
17 gen 20237,66007,89507,19007,35007,35001.363.800
13 gen 20237,28008,31007,28008,12008,12001.530.100
12 gen 20237,00007,46006,92007,37007,37001.244.300
11 gen 20236,70007,24006,60007,08007,08001.916.600
10 gen 20236,31006,41806,13006,35006,3500383.200
*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...