Marchés français ouverture 3 h 58 min

Baozun Inc. (BZUN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,5900-0,0700 (-2,63 %)
À la clôture : 04:00PM EDT
2,6800 +0,09 (+3,47 %)
Échanges après Bourse : 06:26PM EDT
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 20242,49002,68002,49002,59002,5900343 400
24 avr. 20242,59002,68002,57002,66002,6600398 300
23 avr. 20242,44002,59002,41002,55002,5500722 600
22 avr. 20242,31002,45002,26802,44002,4400331 800
19 avr. 20242,35002,37002,26002,32002,3200360 700
18 avr. 20242,39002,52002,36502,38002,3800336 900
17 avr. 20242,39002,41002,34002,35002,3500262 800
16 avr. 20242,35002,42002,34002,38002,3800207 900
15 avr. 20242,43002,47002,37002,38002,3800449 700
12 avr. 20242,48002,53702,37002,37002,3700357 900
11 avr. 20242,47002,61002,47002,54002,5400439 300
10 avr. 20242,48002,55002,43002,47002,4700853 600
09 avr. 20242,34002,49902,34002,48002,4800423 100
08 avr. 20242,32002,40502,30002,30002,3000294 400
05 avr. 20242,30002,35002,29002,33002,3300168 300
04 avr. 20242,37002,39502,29002,30002,3000297 300
03 avr. 20242,23002,35502,23002,32002,3200350 400
02 avr. 20242,29002,33002,25002,26002,2600487 100
01 avr. 20242,36002,37002,27002,33002,3300349 600
28 mars 20242,36002,41002,28502,30002,3000462 800
27 mars 20242,23002,38002,23002,32002,3200593 600
26 mars 20242,23002,33002,23002,28002,2800525 800
25 mars 20242,32002,37002,23002,29002,2900647 800
22 mars 20242,35002,37002,26002,30002,3000740 800
21 mars 20242,56002,68002,33402,40002,40002 420 100
20 mars 20242,89002,93202,81002,88002,8800625 000
19 mars 20242,74002,87002,66002,80002,8000508 700
18 mars 20242,85002,87002,72802,74002,7400400 100
15 mars 20242,78002,89502,71002,83002,8300600 500
14 mars 20242,74002,85002,66502,78002,7800721 400
13 mars 20242,88003,05002,83002,84002,84001 370 400
12 mars 20242,65002,92002,55502,90002,90001 895 600
11 mars 20242,47002,67002,46002,55002,55001 064 200
08 mars 20242,46002,56002,40002,44002,4400254 300
07 mars 20242,45002,49002,37002,41002,4100360 100
06 mars 20242,48002,64502,46002,47002,4700725 500
05 mars 20242,36002,43002,35002,40002,4000346 200
04 mars 20242,37002,42002,34502,42002,4200556 600
01 mars 20242,37002,45002,36002,36002,3600584 300
29 févr. 20242,34002,39002,30002,36002,3600472 100
28 févr. 20242,44002,44002,31002,31002,3100500 400
27 févr. 20242,38002,49002,38002,45002,4500443 300
26 févr. 20242,43002,46002,34002,36002,3600356 100
23 févr. 20242,49002,49002,34002,41002,4100531 300
22 févr. 20242,45002,46502,41002,46002,4600304 900
21 févr. 20242,38002,45902,37002,40002,4000340 600
20 févr. 20242,48502,52002,33002,36002,3600461 400
16 févr. 20242,56002,59002,45802,50002,5000613 600
15 févr. 20242,49002,54002,46002,49002,4900236 500
14 févr. 20242,38002,50002,37002,45002,4500535 600
13 févr. 20242,49002,51502,34002,34002,3400594 300
12 févr. 20242,36002,55502,36002,55002,5500739 900
09 févr. 20242,36002,37002,28502,35002,3500415 900
08 févr. 20242,37002,37002,28002,33002,3300687 700
07 févr. 20242,34002,38502,30002,34002,3400978 300
06 févr. 20242,29002,41002,23002,40002,40001 329 200
05 févr. 20242,15002,19002,08002,09002,0900384 800
02 févr. 20242,17002,20002,11002,14002,1400476 000
01 févr. 20242,30002,35002,21002,22002,22001 152 800
31 janv. 20242,21002,33802,19002,21002,2100752 400
30 janv. 20242,27002,30502,21002,21002,2100379 300
29 janv. 20242,42002,42002,25002,34002,3400518 300
26 janv. 20242,45002,49002,32002,36002,3600817 100
25 janv. 20242,61002,67002,44102,46002,46001 279 200
24 janv. 20242,43002,67002,32002,64002,64003 026 400
23 janv. 20242,21002,32002,12002,25002,25001 412 500
22 janv. 20241,97002,09501,92002,07002,0700275 100
19 janv. 20241,98002,08001,94002,07002,0700507 400
18 janv. 20242,01002,12001,98002,03002,0300680 000
17 janv. 20242,03002,03001,90001,97001,97001 363 000
16 janv. 20242,21002,22002,09002,09002,0900717 400
12 janv. 20242,26002,29002,24002,24002,2400307 400
11 janv. 20242,30002,30402,22002,24002,2400450 300
10 janv. 20242,26002,30002,22502,27002,2700779 200
09 janv. 20242,33002,36502,25002,27002,2700773 400
08 janv. 20242,36002,45002,32002,39002,3900503 100
05 janv. 20242,50002,54002,40002,40002,4000766 200
04 janv. 20242,57002,58502,46002,51002,5100956 600
03 janv. 20242,63002,65702,57002,58002,5800736 600
02 janv. 20242,70002,70502,62502,64002,6400443 000
29 déc. 20232,72002,77902,70902,74002,7400438 800
28 déc. 20232,68002,78902,67002,73002,7300592 900
27 déc. 20232,88002,92002,62002,62002,62002 252 600
26 déc. 20232,84002,91002,81002,86002,8600443 900
22 déc. 20232,84002,96002,81002,82002,8200767 800
21 déc. 20232,82002,93002,79002,93002,9300632 300
20 déc. 20232,86002,90002,77002,78002,7800609 200
19 déc. 20232,95002,99002,88002,90002,9000893 700
18 déc. 20232,97003,05902,87002,94002,9400918 000
15 déc. 20232,99003,03002,93002,97002,9700610 400
14 déc. 20232,86002,99002,86002,95002,9500628 900
13 déc. 20232,80002,91002,73002,86002,8600352 200
12 déc. 20232,83002,87002,80902,83002,8300326 200
11 déc. 20232,89002,90002,83002,85002,8500245 300
08 déc. 20232,84002,99002,80002,93002,9300944 000
07 déc. 20232,74002,89002,70002,85002,8500944 300
06 déc. 20232,71002,88002,71002,76002,7600562 600
05 déc. 20232,72002,73002,65002,69002,6900339 200
04 déc. 20232,78002,79502,71002,73002,7300370 500
01 déc. 20232,86002,92002,75002,81002,8100606 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...