BZUN - Baozun Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 giu 2023 | 4,2200 | 4,3710 | 4,2100 | 4,2800 | 4,2800 | 525.800 |
| 01 giu 2023 | 3,9500 | 4,1800 | 3,9300 | 4,0800 | 4,0800 | 471.200 |
| 31 mag 2023 | 3,9000 | 3,9450 | 3,7380 | 3,9300 | 3,9300 | 658.200 |
| 30 mag 2023 | 4,1200 | 4,2200 | 3,8800 | 3,9600 | 3,9600 | 544.800 |
| 26 mag 2023 | 3,8600 | 4,1800 | 3,8500 | 4,1000 | 4,1000 | 406.300 |
| 25 mag 2023 | 4,1000 | 4,3190 | 3,8100 | 3,8400 | 3,8400 | 922.800 |
| 24 mag 2023 | 4,2100 | 4,3000 | 4,1300 | 4,2500 | 4,2500 | 691.000 |
| 23 mag 2023 | 4,3300 | 4,4700 | 4,2500 | 4,2900 | 4,2900 | 661.700 |
| 22 mag 2023 | 4,4500 | 4,5400 | 4,4200 | 4,4500 | 4,4500 | 394.300 |
| 19 mag 2023 | 4,4700 | 4,5110 | 4,3300 | 4,3700 | 4,3700 | 347.400 |
| 18 mag 2023 | 4,6600 | 4,6600 | 4,3900 | 4,4500 | 4,4500 | 409.500 |
| 17 mag 2023 | 4,5400 | 4,6650 | 4,4600 | 4,6000 | 4,6000 | 397.700 |
| 16 mag 2023 | 4,6900 | 4,7250 | 4,5550 | 4,6300 | 4,6300 | 434.200 |
| 15 mag 2023 | 4,5200 | 4,7150 | 4,4100 | 4,6900 | 4,6900 | 421.600 |
| 12 mag 2023 | 4,4800 | 4,5300 | 4,3500 | 4,3600 | 4,3600 | 438.100 |
| 11 mag 2023 | 4,2900 | 4,6560 | 4,2500 | 4,6100 | 4,6100 | 507.200 |
| 10 mag 2023 | 4,4300 | 4,4900 | 4,2600 | 4,3000 | 4,3000 | 671.800 |
| 09 mag 2023 | 4,4400 | 4,5300 | 4,3800 | 4,4200 | 4,4200 | 504.900 |
| 08 mag 2023 | 4,7500 | 4,7500 | 4,5300 | 4,6300 | 4,6300 | 300.600 |
| 05 mag 2023 | 4,6500 | 4,6900 | 4,5650 | 4,6300 | 4,6300 | 335.500 |
| 04 mag 2023 | 4,5000 | 4,5800 | 4,4500 | 4,5500 | 4,5500 | 264.900 |
| 03 mag 2023 | 4,3500 | 4,5100 | 4,2500 | 4,4100 | 4,4100 | 344.700 |
| 02 mag 2023 | 4,5800 | 4,5800 | 4,2300 | 4,3600 | 4,3600 | 496.100 |
| 01 mag 2023 | 4,5600 | 4,7000 | 4,5600 | 4,6800 | 4,6800 | 177.100 |
| 28 apr 2023 | 4,4900 | 4,6750 | 4,4400 | 4,6300 | 4,6300 | 387.300 |
| 27 apr 2023 | 4,4000 | 4,5500 | 4,3600 | 4,5200 | 4,5200 | 295.100 |
| 26 apr 2023 | 4,4900 | 4,4900 | 4,2850 | 4,3800 | 4,3800 | 342.600 |
| 25 apr 2023 | 4,4500 | 4,4700 | 4,2600 | 4,2800 | 4,2800 | 1.450.500 |
| 24 apr 2023 | 4,7800 | 4,7800 | 4,4850 | 4,4900 | 4,4900 | 514.400 |
| 21 apr 2023 | 4,7500 | 4,8200 | 4,7400 | 4,7700 | 4,7700 | 332.000 |
| 20 apr 2023 | 4,8300 | 5,0000 | 4,7500 | 4,8100 | 4,8100 | 339.800 |
| 19 apr 2023 | 4,8000 | 4,9000 | 4,7500 | 4,8700 | 4,8700 | 348.000 |
| 18 apr 2023 | 4,9100 | 4,9400 | 4,8200 | 4,9200 | 4,9200 | 361.200 |
| 17 apr 2023 | 4,9000 | 4,9200 | 4,8000 | 4,8900 | 4,8900 | 344.400 |
| 14 apr 2023 | 5,0200 | 5,0850 | 4,7500 | 4,7900 | 4,7900 | 609.700 |
| 13 apr 2023 | 5,1300 | 5,2000 | 5,0200 | 5,0600 | 5,0600 | 496.500 |
| 12 apr 2023 | 5,2100 | 5,2750 | 5,0100 | 5,0200 | 5,0200 | 639.000 |
| 11 apr 2023 | 5,3400 | 5,3700 | 5,2400 | 5,2500 | 5,2500 | 247.500 |
| 10 apr 2023 | 5,1600 | 5,2700 | 5,1350 | 5,2150 | 5,2150 | 203.200 |
| 06 apr 2023 | 5,1900 | 5,2850 | 5,1100 | 5,2500 | 5,2500 | 256.300 |
| 05 apr 2023 | 5,2900 | 5,3000 | 5,1100 | 5,1700 | 5,1700 | 400.900 |
| 04 apr 2023 | 5,4200 | 5,4950 | 5,2050 | 5,3500 | 5,3500 | 340.600 |
| 03 apr 2023 | 6,0000 | 6,1000 | 5,3350 | 5,4400 | 5,4400 | 733.800 |
| 31 mar 2023 | 5,6700 | 6,0400 | 5,6300 | 6,0200 | 6,0200 | 1.046.200 |
| 30 mar 2023 | 5,6100 | 5,7500 | 5,4600 | 5,7100 | 5,7100 | 440.200 |
| 29 mar 2023 | 5,2200 | 5,4700 | 5,1800 | 5,4600 | 5,4600 | 305.000 |
| 28 mar 2023 | 5,1500 | 5,2800 | 5,0700 | 5,2500 | 5,2500 | 430.500 |
| 27 mar 2023 | 5,1300 | 5,1620 | 5,0100 | 5,0300 | 5,0300 | 545.000 |
| 24 mar 2023 | 5,3400 | 5,4700 | 5,1700 | 5,2200 | 5,2200 | 430.300 |
| 23 mar 2023 | 5,4100 | 5,6500 | 5,2600 | 5,5100 | 5,5100 | 646.900 |
| 22 mar 2023 | 5,2600 | 5,5400 | 4,9200 | 5,2000 | 5,2000 | 956.700 |
| 21 mar 2023 | 5,5800 | 5,7700 | 5,5000 | 5,7400 | 5,7400 | 421.900 |
| 20 mar 2023 | 5,4700 | 5,5900 | 5,3600 | 5,4300 | 5,4300 | 276.300 |
| 17 mar 2023 | 5,7900 | 5,8100 | 5,5530 | 5,6600 | 5,6600 | 226.000 |
| 16 mar 2023 | 5,4700 | 5,6900 | 5,3320 | 5,6700 | 5,6700 | 318.500 |
| 15 mar 2023 | 5,3600 | 5,5000 | 5,1900 | 5,4800 | 5,4800 | 379.800 |
| 14 mar 2023 | 5,3300 | 5,5500 | 5,2200 | 5,4700 | 5,4700 | 406.600 |
| 13 mar 2023 | 5,2800 | 5,4200 | 5,1800 | 5,3800 | 5,3800 | 1.248.800 |
| 10 mar 2023 | 5,4000 | 5,5300 | 5,3000 | 5,4000 | 5,4000 | 516.800 |
| 09 mar 2023 | 5,7700 | 5,8700 | 5,4600 | 5,4900 | 5,4900 | 909.100 |
| 08 mar 2023 | 6,1800 | 6,4200 | 5,9100 | 5,9400 | 5,9400 | 324.300 |
| 07 mar 2023 | 6,2700 | 6,4300 | 6,2200 | 6,2500 | 6,2500 | 552.300 |
| 06 mar 2023 | 6,5000 | 6,6000 | 6,2500 | 6,2600 | 6,2600 | 384.200 |
| 03 mar 2023 | 6,6400 | 6,6830 | 6,5000 | 6,5500 | 6,5500 | 584.700 |
| 02 mar 2023 | 6,3100 | 6,5400 | 6,3100 | 6,5200 | 6,5200 | 336.300 |
| 01 mar 2023 | 6,8200 | 6,9600 | 6,3950 | 6,4900 | 6,4900 | 400.400 |
| 28 feb 2023 | 6,2200 | 6,3700 | 6,1800 | 6,2900 | 6,2900 | 272.600 |
| 27 feb 2023 | 6,4800 | 6,5700 | 6,2300 | 6,2600 | 6,2600 | 478.000 |
| 24 feb 2023 | 6,1800 | 6,2500 | 5,9800 | 6,0400 | 6,0400 | 407.400 |
| 23 feb 2023 | 6,7600 | 6,7600 | 6,3200 | 6,4300 | 6,4300 | 483.000 |
| 22 feb 2023 | 6,3500 | 6,5940 | 6,3300 | 6,4700 | 6,4700 | 989.100 |
| 21 feb 2023 | 6,4900 | 6,5700 | 6,2500 | 6,4000 | 6,4000 | 438.500 |
| 17 feb 2023 | 6,8000 | 6,8200 | 6,6100 | 6,7000 | 6,7000 | 525.400 |
| 16 feb 2023 | 7,1900 | 7,2800 | 6,9100 | 6,9600 | 6,9600 | 439.000 |
| 15 feb 2023 | 6,8500 | 7,2000 | 6,8350 | 7,1900 | 7,1900 | 2.134.500 |
| 14 feb 2023 | 6,9900 | 7,1600 | 6,8900 | 7,0300 | 7,0300 | 530.000 |
| 13 feb 2023 | 6,9500 | 7,3600 | 6,8550 | 7,2500 | 7,2500 | 601.300 |
| 10 feb 2023 | 7,0200 | 7,0550 | 6,7010 | 6,9000 | 6,9000 | 1.221.300 |
| 09 feb 2023 | 7,7600 | 7,7600 | 7,2500 | 7,2800 | 7,2800 | 601.400 |
| 08 feb 2023 | 7,4900 | 7,5500 | 7,1700 | 7,2300 | 7,2300 | 492.700 |
| 07 feb 2023 | 7,5100 | 7,6590 | 7,2600 | 7,5000 | 7,5000 | 722.600 |
| 06 feb 2023 | 7,6100 | 7,6590 | 7,3400 | 7,4300 | 7,4300 | 713.700 |
| 03 feb 2023 | 8,0800 | 8,2800 | 7,7500 | 7,8300 | 7,8300 | 641.000 |
| 02 feb 2023 | 8,2800 | 8,5300 | 8,1750 | 8,3400 | 8,3400 | 975.500 |
| 01 feb 2023 | 7,7300 | 8,6200 | 7,7300 | 8,2100 | 8,2100 | 1.420.800 |
| 31 gen 2023 | 7,3700 | 7,6100 | 7,2700 | 7,6100 | 7,6100 | 784.400 |
| 30 gen 2023 | 7,6700 | 7,8650 | 7,3500 | 7,4000 | 7,4000 | 1.022.100 |
| 27 gen 2023 | 8,1600 | 8,3050 | 8,0600 | 8,1300 | 8,1300 | 391.100 |
| 26 gen 2023 | 8,0300 | 8,2100 | 7,8700 | 8,1800 | 8,1800 | 612.800 |
| 25 gen 2023 | 7,8100 | 7,8400 | 7,5400 | 7,8100 | 7,8100 | 346.300 |
| 24 gen 2023 | 7,9500 | 8,0700 | 7,8350 | 7,8900 | 7,8900 | 489.100 |
| 23 gen 2023 | 7,7000 | 8,1000 | 7,6100 | 8,0800 | 8,0800 | 978.900 |
| 20 gen 2023 | 7,3700 | 7,6300 | 7,3310 | 7,5000 | 7,5000 | 1.536.600 |
| 19 gen 2023 | 6,9200 | 7,1300 | 6,8600 | 7,0700 | 7,0700 | 497.300 |
| 18 gen 2023 | 7,6100 | 7,6100 | 6,9300 | 6,9600 | 6,9600 | 672.800 |
| 17 gen 2023 | 7,6600 | 7,8950 | 7,1900 | 7,3500 | 7,3500 | 1.363.800 |
| 13 gen 2023 | 7,2800 | 8,3100 | 7,2800 | 8,1200 | 8,1200 | 1.530.100 |
| 12 gen 2023 | 7,0000 | 7,4600 | 6,9200 | 7,3700 | 7,3700 | 1.244.300 |
| 11 gen 2023 | 6,7000 | 7,2400 | 6,6000 | 7,0800 | 7,0800 | 1.916.600 |
| 10 gen 2023 | 6,3100 | 6,4180 | 6,1300 | 6,3500 | 6,3500 | 383.200 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.