Italia markets closed

Baozun Inc. (BZUN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,6399-0,0201 (-0,76%)
In data: 01:21PM EDT. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 20242,44002,68002,49002,63992,6399267.054
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
03 gen 20242,63002,65702,57002,58002,5800736.600
02 gen 20242,70002,70502,62502,64002,6400443.000
29 dic 20232,72002,77902,70902,74002,7400438.800
28 dic 20232,68002,78902,67002,73002,7300592.900
27 dic 20232,88002,92002,62002,62002,62002.252.600
26 dic 20232,84002,91002,81002,86002,8600443.900
22 dic 20232,84002,96002,81002,82002,8200767.800
21 dic 20232,82002,93002,79002,93002,9300632.300
20 dic 20232,86002,90002,77002,78002,7800609.200
19 dic 20232,95002,99002,88002,90002,9000893.700
18 dic 20232,97003,05902,87002,94002,9400918.000
15 dic 20232,99003,03002,93002,97002,9700610.400
14 dic 20232,86002,99002,86002,95002,9500628.900
13 dic 20232,80002,91002,73002,86002,8600352.200
12 dic 20232,83002,87002,80902,83002,8300326.200
11 dic 20232,89002,90002,83002,85002,8500245.300
08 dic 20232,84002,99002,80002,93002,9300944.000
07 dic 20232,74002,89002,70002,85002,8500944.300
06 dic 20232,71002,88002,71002,76002,7600562.600
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
*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...