Italia markets close in 4 hours 18 minutes
FTSE MIB
30.266,67 +183,79 (+0,61%) Dow Jones
36.124,56 -79,88 (-0,22%) Nasdaq
14.229,91 +44,42 (+0,31%) Nikkei 225
33.445,90 +670,08 (+2,04%) Petrolio
71,73 -0,59 (-0,82%) Bitcoin EUR
40.815,46 +2.060,45 (+5,32%)
Baozun Inc. (BZUN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Periodo di tempo:
06 dic 2022 - 06 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 dic 2023 | 2,7200 | 2,7300 | 2,6500 | 2,6900 | 2,6900 | 339.200 |
| 04 dic 2023 | 2,7800 | 2,7950 | 2,7100 | 2,7300 | 2,7300 | 370.500 |
| 01 dic 2023 | 2,8600 | 2,9200 | 2,7500 | 2,8100 | 2,8100 | 606.100 |
| 30 nov 2023 | 2,7400 | 2,9900 | 2,6600 | 2,9800 | 2,9800 | 915.700 |
| 29 nov 2023 | 2,7600 | 2,8300 | 2,7100 | 2,7100 | 2,7100 | 569.800 |
| 28 nov 2023 | 2,8400 | 2,9200 | 2,7650 | 2,7700 | 2,7700 | 717.300 |
| 27 nov 2023 | 3,0200 | 3,0450 | 2,8100 | 2,8400 | 2,8400 | 671.200 |
| 24 nov 2023 | 2,9000 | 3,1200 | 2,9000 | 3,0900 | 3,0900 | 372.000 |
| 22 nov 2023 | 3,0700 | 3,1000 | 2,8380 | 2,9300 | 2,9300 | 885.100 |
| 21 nov 2023 | 3,2700 | 3,2700 | 3,1100 | 3,2600 | 3,2600 | 538.700 |
| 20 nov 2023 | 3,0600 | 3,3300 | 3,0500 | 3,2700 | 3,2700 | 298.100 |
| 17 nov 2023 | 3,1400 | 3,1750 | 3,0300 | 3,0400 | 3,0400 | 289.600 |
| 16 nov 2023 | 3,1800 | 3,2950 | 3,1100 | 3,1300 | 3,1300 | 282.700 |
| 15 nov 2023 | 3,3000 | 3,3800 | 3,2600 | 3,3500 | 3,3500 | 349.400 |
| 14 nov 2023 | 2,9900 | 3,2300 | 2,9600 | 3,2200 | 3,2200 | 429.500 |
| 13 nov 2023 | 2,9100 | 2,9950 | 2,8600 | 2,9000 | 2,9000 | 290.200 |
| 10 nov 2023 | 2,8500 | 2,9200 | 2,7700 | 2,8900 | 2,8900 | 294.400 |
| 09 nov 2023 | 2,9900 | 3,0150 | 2,8800 | 2,8900 | 2,8900 | 233.500 |
| 08 nov 2023 | 3,0600 | 3,1100 | 2,9800 | 3,0000 | 3,0000 | 177.900 |
| 07 nov 2023 | 3,0700 | 3,1200 | 3,0200 | 3,0500 | 3,0500 | 222.400 |
| 06 nov 2023 | 3,2900 | 3,2900 | 3,0600 | 3,0700 | 3,0700 | 314.500 |
| 03 nov 2023 | 3,0800 | 3,2580 | 3,0800 | 3,2100 | 3,2100 | 322.600 |
| 02 nov 2023 | 2,9500 | 3,0700 | 2,9500 | 3,0300 | 3,0300 | 314.900 |
| 01 nov 2023 | 3,0000 | 3,0200 | 2,8550 | 2,9200 | 2,9200 | 355.300 |
| 31 ott 2023 | 2,9600 | 3,0500 | 2,8500 | 3,0200 | 3,0200 | 702.000 |
| 30 ott 2023 | 3,0300 | 3,0700 | 2,9800 | 3,0600 | 3,0600 | 363.800 |
| 27 ott 2023 | 2,9800 | 3,0000 | 2,8850 | 2,9800 | 2,9800 | 330.900 |
| 26 ott 2023 | 2,8500 | 2,9550 | 2,8500 | 2,8800 | 2,8800 | 243.200 |
| 25 ott 2023 | 2,7900 | 2,8900 | 2,7450 | 2,8700 | 2,8700 | 361.400 |
| 24 ott 2023 | 2,7400 | 2,9000 | 2,7400 | 2,8500 | 2,8500 | 480.900 |
| 23 ott 2023 | 2,7200 | 2,7800 | 2,6410 | 2,7400 | 2,7400 | 407.800 |
| 20 ott 2023 | 2,7200 | 2,7900 | 2,7100 | 2,7300 | 2,7300 | 305.800 |
| 19 ott 2023 | 2,8500 | 2,8900 | 2,7500 | 2,7600 | 2,7600 | 393.300 |
| 18 ott 2023 | 3,0200 | 3,0300 | 2,8000 | 2,8200 | 2,8200 | 660.800 |
| 17 ott 2023 | 3,0700 | 3,1350 | 3,0200 | 3,0300 | 3,0300 | 215.100 |
| 16 ott 2023 | 3,0600 | 3,1400 | 3,0400 | 3,1200 | 3,1200 | 220.400 |
| 13 ott 2023 | 3,0200 | 3,0900 | 3,0100 | 3,0700 | 3,0700 | 231.900 |
| 12 ott 2023 | 3,1300 | 3,1300 | 3,0300 | 3,0600 | 3,0600 | 447.700 |
| 11 ott 2023 | 3,1700 | 3,2290 | 3,1500 | 3,1500 | 3,1500 | 169.100 |
| 10 ott 2023 | 3,0700 | 3,2200 | 3,0700 | 3,1300 | 3,1300 | 315.800 |
| 09 ott 2023 | 3,0600 | 3,0600 | 2,9600 | 3,0300 | 3,0300 | 267.600 |
| 06 ott 2023 | 2,9900 | 3,1600 | 2,9600 | 3,1400 | 3,1400 | 345.900 |
| 05 ott 2023 | 2,9800 | 2,9850 | 2,9250 | 2,9700 | 2,9700 | 235.200 |
| 04 ott 2023 | 2,9400 | 3,0100 | 2,9200 | 2,9700 | 2,9700 | 573.600 |
| 03 ott 2023 | 2,9400 | 3,0000 | 2,9200 | 2,9700 | 2,9700 | 296.200 |
| 02 ott 2023 | 3,0800 | 3,1000 | 3,0000 | 3,0500 | 3,0500 | 352.300 |
| 29 set 2023 | 3,1900 | 3,2100 | 3,0900 | 3,1000 | 3,1000 | 342.300 |
| 28 set 2023 | 3,0800 | 3,1650 | 3,0000 | 3,1400 | 3,1400 | 662.400 |
| 27 set 2023 | 3,0700 | 3,1600 | 3,0600 | 3,0700 | 3,0700 | 481.300 |
| 26 set 2023 | 3,1800 | 3,2900 | 3,0600 | 3,0600 | 3,0600 | 677.300 |
| 25 set 2023 | 3,1900 | 3,2650 | 3,1500 | 3,2400 | 3,2400 | 204.700 |
| 22 set 2023 | 3,2400 | 3,3000 | 3,2050 | 3,2700 | 3,2700 | 349.500 |
| 21 set 2023 | 3,1000 | 3,1800 | 3,0740 | 3,0900 | 3,0900 | 500.800 |
| 20 set 2023 | 3,3200 | 3,3200 | 3,1700 | 3,1800 | 3,1800 | 605.600 |
| 19 set 2023 | 3,4000 | 3,4450 | 3,3100 | 3,3300 | 3,3300 | 405.100 |
| 18 set 2023 | 3,4000 | 3,5050 | 3,3100 | 3,4200 | 3,4200 | 508.700 |
| 15 set 2023 | 3,5000 | 3,5000 | 3,4000 | 3,4400 | 3,4400 | 494.100 |
| 14 set 2023 | 3,4500 | 3,5500 | 3,4100 | 3,5200 | 3,5200 | 959.000 |
| 13 set 2023 | 3,4200 | 3,4800 | 3,3800 | 3,4100 | 3,4100 | 360.600 |
| 12 set 2023 | 3,5200 | 3,6100 | 3,4200 | 3,4500 | 3,4500 | 847.300 |
| 11 set 2023 | 3,7000 | 3,7600 | 3,5100 | 3,5600 | 3,5600 | 1.017.700 |
| 08 set 2023 | 3,7400 | 3,7520 | 3,5900 | 3,6400 | 3,6400 | 486.300 |
| 07 set 2023 | 3,9100 | 3,9100 | 3,6800 | 3,7500 | 3,7500 | 643.100 |
| 06 set 2023 | 3,9900 | 4,0800 | 3,9820 | 4,0000 | 4,0000 | 309.500 |
| 05 set 2023 | 3,9600 | 4,0300 | 3,9000 | 4,0200 | 4,0200 | 264.500 |
| 01 set 2023 | 4,0300 | 4,1900 | 3,9800 | 4,0700 | 4,0700 | 542.300 |
| 31 ago 2023 | 3,9500 | 4,0300 | 3,8900 | 3,9100 | 3,9100 | 2.065.800 |
| 30 ago 2023 | 4,0650 | 4,0650 | 3,9000 | 3,9900 | 3,9900 | 608.300 |
| 29 ago 2023 | 4,0900 | 4,3400 | 4,0400 | 4,1100 | 4,1100 | 931.700 |
| 28 ago 2023 | 3,7800 | 4,1600 | 3,6600 | 4,1500 | 4,1500 | 1.191.200 |
| 25 ago 2023 | 3,7000 | 3,7250 | 3,5800 | 3,6900 | 3,6900 | 713.200 |
| 24 ago 2023 | 3,8500 | 3,9200 | 3,6910 | 3,7000 | 3,7000 | 310.300 |
| 23 ago 2023 | 3,7400 | 3,8150 | 3,6800 | 3,7600 | 3,7600 | 332.000 |
| 22 ago 2023 | 3,8300 | 3,8300 | 3,6400 | 3,7000 | 3,7000 | 598.400 |
| 21 ago 2023 | 3,7500 | 3,7950 | 3,6500 | 3,7400 | 3,7400 | 513.900 |
| 18 ago 2023 | 3,8800 | 3,9200 | 3,7500 | 3,7900 | 3,7900 | 625.000 |
| 17 ago 2023 | 4,1400 | 4,1400 | 4,0000 | 4,0200 | 4,0200 | 285.700 |
| 16 ago 2023 | 4,0300 | 4,0500 | 3,9000 | 4,0300 | 4,0300 | 483.000 |
| 15 ago 2023 | 4,1600 | 4,1600 | 4,0400 | 4,0800 | 4,0800 | 299.300 |
| 14 ago 2023 | 4,1200 | 4,2300 | 4,0900 | 4,2200 | 4,2200 | 216.300 |
| 11 ago 2023 | 4,2800 | 4,3000 | 4,1000 | 4,2300 | 4,2300 | 611.100 |
| 10 ago 2023 | 4,5500 | 4,7000 | 4,4200 | 4,4400 | 4,4400 | 290.600 |
| 09 ago 2023 | 4,6500 | 4,6500 | 4,3550 | 4,4300 | 4,4300 | 204.800 |
| 08 ago 2023 | 4,5000 | 4,5600 | 4,3520 | 4,5100 | 4,5100 | 314.400 |
| 07 ago 2023 | 4,8400 | 4,8700 | 4,5500 | 4,5900 | 4,5900 | 325.900 |
| 04 ago 2023 | 4,8100 | 4,9050 | 4,6800 | 4,7500 | 4,7500 | 300.600 |
| 03 ago 2023 | 4,7000 | 4,9100 | 4,7000 | 4,8100 | 4,8100 | 287.300 |
| 02 ago 2023 | 4,6300 | 4,6600 | 4,4800 | 4,6100 | 4,6100 | 485.100 |
| 01 ago 2023 | 5,0000 | 5,0560 | 4,7600 | 4,7900 | 4,7900 | 675.900 |
| 31 lug 2023 | 5,1100 | 5,3500 | 5,0500 | 5,1600 | 5,1600 | 829.000 |
| 28 lug 2023 | 4,8200 | 5,1650 | 4,8000 | 5,0600 | 5,0600 | 941.600 |
| 27 lug 2023 | 4,6500 | 4,8150 | 4,5000 | 4,5800 | 4,5800 | 685.300 |
| 26 lug 2023 | 4,3000 | 4,6200 | 4,2900 | 4,6200 | 4,6200 | 590.900 |
| 25 lug 2023 | 4,4400 | 4,5000 | 4,2850 | 4,3000 | 4,3000 | 346.300 |
| 24 lug 2023 | 4,0800 | 4,4400 | 4,0150 | 4,2700 | 4,2700 | 664.400 |
| 21 lug 2023 | 4,1000 | 4,1390 | 4,0400 | 4,1000 | 4,1000 | 317.500 |
| 20 lug 2023 | 4,1600 | 4,2000 | 4,0600 | 4,0700 | 4,0700 | 488.300 |
| 19 lug 2023 | 4,2300 | 4,3920 | 4,2200 | 4,2300 | 4,2300 | 265.500 |
| 18 lug 2023 | 4,2500 | 4,2700 | 4,1200 | 4,1700 | 4,1700 | 217.500 |
| 17 lug 2023 | 4,3500 | 4,3500 | 4,1830 | 4,3000 | 4,3000 | 189.000 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.