Mercados españoles abiertos en 1 hr 50 mins

Baozun Inc. (BZUN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,5900-0,0700 (-2,63%)
Al cierre: 04:00PM EDT
2,6800 +0,09 (+3,47%)
Después del cierre: 06:26PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 20242,49002,68002,49002,59002,5900343.400
24 abr 20242,59002,68002,57002,66002,6600398.300
23 abr 20242,44002,59002,41002,55002,5500722.600
22 abr 20242,31002,45002,26802,44002,4400331.800
19 abr 20242,35002,37002,26002,32002,3200360.700
18 abr 20242,39002,52002,36502,38002,3800336.900
17 abr 20242,39002,41002,34002,35002,3500262.800
16 abr 20242,35002,42002,34002,38002,3800207.900
15 abr 20242,43002,47002,37002,38002,3800449.700
12 abr 20242,48002,53702,37002,37002,3700357.900
11 abr 20242,47002,61002,47002,54002,5400439.300
10 abr 20242,48002,55002,43002,47002,4700853.600
09 abr 20242,34002,49902,34002,48002,4800423.100
08 abr 20242,32002,40502,30002,30002,3000294.400
05 abr 20242,30002,35002,29002,33002,3300168.300
04 abr 20242,37002,39502,29002,30002,3000297.300
03 abr 20242,23002,35502,23002,32002,3200350.400
02 abr 20242,29002,33002,25002,26002,2600487.100
01 abr 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 ene 20242,21002,33802,19002,21002,2100752.400
30 ene 20242,27002,30502,21002,21002,2100379.300
29 ene 20242,42002,42002,25002,34002,3400518.300
26 ene 20242,45002,49002,32002,36002,3600817.100
25 ene 20242,61002,67002,44102,46002,46001.279.200
24 ene 20242,43002,67002,32002,64002,64003.026.400
23 ene 20242,21002,32002,12002,25002,25001.412.500
22 ene 20241,97002,09501,92002,07002,0700275.100
19 ene 20241,98002,08001,94002,07002,0700507.400
18 ene 20242,01002,12001,98002,03002,0300680.000
17 ene 20242,03002,03001,90001,97001,97001.363.000
16 ene 20242,21002,22002,09002,09002,0900717.400
12 ene 20242,26002,29002,24002,24002,2400307.400
11 ene 20242,30002,30402,22002,24002,2400450.300
10 ene 20242,26002,30002,22502,27002,2700779.200
09 ene 20242,33002,36502,25002,27002,2700773.400
08 ene 20242,36002,45002,32002,39002,3900503.100
05 ene 20242,50002,54002,40002,40002,4000766.200
04 ene 20242,57002,58502,46002,51002,5100956.600
03 ene 20242,63002,65702,57002,58002,5800736.600
02 ene 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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...