Italia markets close in 4 hours 18 minutes

Baozun Inc. (BZUN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,6900-0,0400 (-1,47%)
Alla chiusura: 04:00PM EST
2,6902 +0,00 (+0,01%)
Dopo ore: 07:49PM EST
Periodo di tempo:
06 dic 2022 - 06 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 dic 20232,72002,73002,65002,69002,6900339.200
04 dic 20232,78002,79502,71002,73002,7300370.500
01 dic 20232,86002,92002,75002,81002,8100606.100
30 nov 20232,74002,99002,66002,98002,9800915.700
29 nov 20232,76002,83002,71002,71002,7100569.800
28 nov 20232,84002,92002,76502,77002,7700717.300
27 nov 20233,02003,04502,81002,84002,8400671.200
24 nov 20232,90003,12002,90003,09003,0900372.000
22 nov 20233,07003,10002,83802,93002,9300885.100
21 nov 20233,27003,27003,11003,26003,2600538.700
20 nov 20233,06003,33003,05003,27003,2700298.100
17 nov 20233,14003,17503,03003,04003,0400289.600
16 nov 20233,18003,29503,11003,13003,1300282.700
15 nov 20233,30003,38003,26003,35003,3500349.400
14 nov 20232,99003,23002,96003,22003,2200429.500
13 nov 20232,91002,99502,86002,90002,9000290.200
10 nov 20232,85002,92002,77002,89002,8900294.400
09 nov 20232,99003,01502,88002,89002,8900233.500
08 nov 20233,06003,11002,98003,00003,0000177.900
07 nov 20233,07003,12003,02003,05003,0500222.400
06 nov 20233,29003,29003,06003,07003,0700314.500
03 nov 20233,08003,25803,08003,21003,2100322.600
02 nov 20232,95003,07002,95003,03003,0300314.900
01 nov 20233,00003,02002,85502,92002,9200355.300
31 ott 20232,96003,05002,85003,02003,0200702.000
30 ott 20233,03003,07002,98003,06003,0600363.800
27 ott 20232,98003,00002,88502,98002,9800330.900
26 ott 20232,85002,95502,85002,88002,8800243.200
25 ott 20232,79002,89002,74502,87002,8700361.400
24 ott 20232,74002,90002,74002,85002,8500480.900
23 ott 20232,72002,78002,64102,74002,7400407.800
20 ott 20232,72002,79002,71002,73002,7300305.800
19 ott 20232,85002,89002,75002,76002,7600393.300
18 ott 20233,02003,03002,80002,82002,8200660.800
17 ott 20233,07003,13503,02003,03003,0300215.100
16 ott 20233,06003,14003,04003,12003,1200220.400
13 ott 20233,02003,09003,01003,07003,0700231.900
12 ott 20233,13003,13003,03003,06003,0600447.700
11 ott 20233,17003,22903,15003,15003,1500169.100
10 ott 20233,07003,22003,07003,13003,1300315.800
09 ott 20233,06003,06002,96003,03003,0300267.600
06 ott 20232,99003,16002,96003,14003,1400345.900
05 ott 20232,98002,98502,92502,97002,9700235.200
04 ott 20232,94003,01002,92002,97002,9700573.600
03 ott 20232,94003,00002,92002,97002,9700296.200
02 ott 20233,08003,10003,00003,05003,0500352.300
29 set 20233,19003,21003,09003,10003,1000342.300
28 set 20233,08003,16503,00003,14003,1400662.400
27 set 20233,07003,16003,06003,07003,0700481.300
26 set 20233,18003,29003,06003,06003,0600677.300
25 set 20233,19003,26503,15003,24003,2400204.700
22 set 20233,24003,30003,20503,27003,2700349.500
21 set 20233,10003,18003,07403,09003,0900500.800
20 set 20233,32003,32003,17003,18003,1800605.600
19 set 20233,40003,44503,31003,33003,3300405.100
18 set 20233,40003,50503,31003,42003,4200508.700
15 set 20233,50003,50003,40003,44003,4400494.100
14 set 20233,45003,55003,41003,52003,5200959.000
13 set 20233,42003,48003,38003,41003,4100360.600
12 set 20233,52003,61003,42003,45003,4500847.300
11 set 20233,70003,76003,51003,56003,56001.017.700
08 set 20233,74003,75203,59003,64003,6400486.300
07 set 20233,91003,91003,68003,75003,7500643.100
06 set 20233,99004,08003,98204,00004,0000309.500
05 set 20233,96004,03003,90004,02004,0200264.500
01 set 20234,03004,19003,98004,07004,0700542.300
31 ago 20233,95004,03003,89003,91003,91002.065.800
30 ago 20234,06504,06503,90003,99003,9900608.300
29 ago 20234,09004,34004,04004,11004,1100931.700
28 ago 20233,78004,16003,66004,15004,15001.191.200
25 ago 20233,70003,72503,58003,69003,6900713.200
24 ago 20233,85003,92003,69103,70003,7000310.300
23 ago 20233,74003,81503,68003,76003,7600332.000
22 ago 20233,83003,83003,64003,70003,7000598.400
21 ago 20233,75003,79503,65003,74003,7400513.900
18 ago 20233,88003,92003,75003,79003,7900625.000
17 ago 20234,14004,14004,00004,02004,0200285.700
16 ago 20234,03004,05003,90004,03004,0300483.000
15 ago 20234,16004,16004,04004,08004,0800299.300
14 ago 20234,12004,23004,09004,22004,2200216.300
11 ago 20234,28004,30004,10004,23004,2300611.100
10 ago 20234,55004,70004,42004,44004,4400290.600
09 ago 20234,65004,65004,35504,43004,4300204.800
08 ago 20234,50004,56004,35204,51004,5100314.400
07 ago 20234,84004,87004,55004,59004,5900325.900
04 ago 20234,81004,90504,68004,75004,7500300.600
03 ago 20234,70004,91004,70004,81004,8100287.300
02 ago 20234,63004,66004,48004,61004,6100485.100
01 ago 20235,00005,05604,76004,79004,7900675.900
31 lug 20235,11005,35005,05005,16005,1600829.000
28 lug 20234,82005,16504,80005,06005,0600941.600
27 lug 20234,65004,81504,50004,58004,5800685.300
26 lug 20234,30004,62004,29004,62004,6200590.900
25 lug 20234,44004,50004,28504,30004,3000346.300
24 lug 20234,08004,44004,01504,27004,2700664.400
21 lug 20234,10004,13904,04004,10004,1000317.500
20 lug 20234,16004,20004,06004,07004,0700488.300
19 lug 20234,23004,39204,22004,23004,2300265.500
18 lug 20234,25004,27004,12004,17004,1700217.500
17 lug 20234,35004,35004,18304,30004,3000189.000
*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...