Premium
JD com Inc (JD)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.71 | -5.94782608696 | 28.75 | 28.95 | 27.02 | 7617865 | 28.126134 | DR |
| 4 | -3.13 | -10.3745442493 | 30.17 | 30.69 | 27.02 | 7694055 | 28.94716253 | DR |
| 12 | -1.755 | -6.09480812641 | 28.795 | 34.3 | 27.02 | 9389614 | 30.3637063 | DR |
| 26 | -1.84 | -6.37119113573 | 28.88 | 34.3 | 24.508 | 9854251 | 29.17786207 | DR |
| 52 | -4.48 | -14.2131979695 | 31.52 | 36.86 | 24.508 | 11390212 | 31.08535335 | DR |
| 156 | -9.62 | -26.2411347518 | 36.66 | 47.7 | 20.82 | 12614912 | 31.93952212 | DR |
| 260 | -45.14 | -62.5380991965 | 72.18 | 92.69 | 20.82 | 11929582 | 42.03925368 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 27.57 | -0.34 | -1.22 | 27.69 | 27.83 | 27.45 | 7941722 |
| 1781735700 | 27.91 | -0.47 | -1.66 | 28.42 | 28.53 | 27.815 | 6395207 |
| 1781649300 | 28.38 | -0.3 | -1.05 | 28.16 | 28.465 | 27.995 | 10458281 |
| 1781562900 | 28.68 | 0.12 | 0.42 | 28.75 | 28.95 | 28.65 | 5676249 |
| 1781303700 | 28.56 | 0.5 | 1.78 | 28.7 | 28.73 | 28.395 | 7680415 |
| 1781217300 | 28.06 | -0.39 | -1.37 | 27.82 | 28.12 | 27.475 | 8226382 |
| 1781130900 | 28.45 | -0.28 | -0.97 | 28.57 | 28.88 | 28.44 | 3990925 |
| 1781044500 | 28.73 | 0.14 | 0.49 | 29.2 | 29.22 | 28.575 | 5557937 |
| 1780958100 | 28.59 | -0.29 | -1.00 | 29.04 | 29.18 | 28.57 | 5144161 |
| 1780698900 | 28.88 | -0.31 | -1.06 | 29.68 | 29.7 | 28.72 | 7279996 |
| 1780612500 | 29.19 | -0.22 | -0.75 | 29.41 | 29.79 | 29.18 | 5545657 |
| 1780526100 | 29.41 | -0.74 | -2.45 | 29.42 | 29.615 | 29.2 | 6886549 |
| 1780439700 | 30.15 | 1.06 | 3.64 | 30.42 | 30.69 | 30.08 | 10847768 |
| 1780353300 | 29.09 | 0.26 | 0.90 | 28.525 | 29.275 | 28.52 | 10317272 |
| 1780094100 | 28.83 | -0.31 | -1.06 | 28.81 | 29.07 | 28.66 | 6074332 |
| 1780007700 | 29.14 | -0.7 | -2.35 | 29.07 | 29.21 | 28.71 | 9676024 |
| 1779921300 | 29.84 | -0.15 | -0.50 | 29.5 | 30.125 | 29.45 | 7252935 |
| 1779834900 | 29.99 | -0.53 | -1.74 | 30.17 | 30.37 | 29.83 | 13541184 |
| 1779489300 | 30.52 | -0.95 | -3.02 | 30.255 | 30.99 | 30.13 | 10409283 |
| 1779402900 | 31.47 | -0.99 | -3.05 | 31.545 | 31.63 | 31.145 | 7769902 |
| 1779316500 | 32.46 | 0.08 | 0.25 | 32.7 | 32.83 | 32.375 | 7574912 |
| 1779230100 | 32.38 | 0.78 | 2.47 | 31.94 | 32.64 | 31.87 | 13886850 |
| 1779143700 | 31.6 | -0.41 | -1.28 | 32.24 | 32.439999 | 31.535 | 10090272 |
| 1778884500 | 32.009999 | -0.85 | -2.59 | 32.43 | 32.56 | 31.79 | 14770334 |
| 1778798100 | 32.86 | -0.91 | -2.69 | 33.31 | 33.71 | 32.84 | 13841753 |
| 1778711700 | 33.77 | 2.28 | 7.24 | 32.409999 | 34.3 | 32.409999 | 37570694 |
| 1778625300 | 31.49 | 0.96 | 3.14 | 30.96 | 31.56 | 30.37 | 19798363 |
| 1778538900 | 30.53 | 0.4 | 1.33 | 30.44 | 30.845 | 30.35 | 11176860 |
| 1778279700 | 30.13 | -0.08 | -0.26 | 30.23 | 30.27 | 29.96 | 8015729 |
| 1778193300 | 30.21 | -0.48 | -1.56 | 30.45 | 30.6 | 30.13 | 8689129 |
| 1778106900 | 30.69 | 1.01 | 3.40 | 29.78 | 30.7 | 29.5716 | 10330129 |
| 1778020500 | 29.68 | -0.36 | -1.20 | 29.84 | 30.01 | 29.625 | 6684538 |
| 1777934100 | 30.04 | 0.08 | 0.27 | 29.9 | 30.37 | 29.8637 | 7618372 |
| 1777674900 | 29.96 | -0.36 | -1.19 | 30.3 | 30.42 | 29.92 | 4802451 |
| 1777588500 | 30.32 | 0.62 | 2.09 | 29.76 | 30.46 | 29.7 | 8198082 |
| 1777502100 | 29.7 | -0.03 | -0.10 | 29.89 | 30.02 | 29.66 | 4207377 |
| 1777415700 | 29.73 | -0.02 | -0.07 | 29.56 | 29.74 | 29.43 | 5175801 |
| 1777329300 | 29.75 | -0.52 | -1.72 | 29.76 | 30.13 | 29.715 | 4459954 |
| 1777070100 | 30.27 | 0.29 | 0.97 | 30.15 | 30.39 | 30.03 | 3830745 |
| 1776983700 | 29.98 | -0.63 | -2.06 | 30.32 | 30.47 | 29.72 | 9050959 |
| 1776897300 | 30.61 | 0.09 | 0.29 | 30.78 | 30.87 | 30.48 | 5623835 |
| 1776810900 | 30.52 | -0.85 | -2.71 | 31.3694 | 31.3694 | 30.445 | 7984971 |
| 1776724500 | 31.37 | -0.23 | -0.73 | 31.28 | 31.51 | 31.135 | 6994254 |
| 1776465300 | 31.6 | 0.27 | 0.86 | 31.77 | 32.049999 | 31.54 | 10612785 |
| 1776378900 | 31.33 | -0.14 | -0.44 | 31.545 | 31.95 | 31.145 | 13563521 |
| 1776292500 | 31.47 | 0.22 | 0.70 | 31.03 | 31.76 | 30.93 | 13970403 |
| 1776206100 | 31.25 | 2.31 | 7.98 | 29.66 | 31.25 | 29.656 | 22577007 |
| 1776119700 | 28.94 | 0.01 | 0.03 | 28.7 | 29.0077 | 28.46 | 7819121 |
| 1775860500 | 28.93 | 0.59 | 2.08 | 28.58 | 29.015 | 28.58 | 10635961 |
| 1775774100 | 28.34 | -0.71 | -2.44 | 28.2 | 28.55 | 27.9 | 8616365 |
| 1775687700 | 29.05 | 0.59 | 2.07 | 29.35 | 29.48 | 29 | 11621685 |
| 1775601300 | 28.46 | -0.05 | -0.18 | 28.45 | 28.4999 | 28.06 | 4979210 |
| 1775514900 | 28.51 | 0.05 | 0.18 | 28.45 | 28.8 | 28.42 | 5104809 |
| 1775169300 | 28.46 | -0.41 | -1.42 | 28.47 | 28.7978 | 28.325 | 8033822 |
| 1775082900 | 28.87 | -0.7 | -2.37 | 29.045 | 29.355 | 28.785 | 8171700 |
| 1774996500 | 29.57 | 0.63 | 2.18 | 28.86 | 29.62 | 28.82 | 9269098 |
| 1774910100 | 28.94 | 0.24 | 0.84 | 28.795 | 29.19 | 28.76 | 12905174 |
| 1774650900 | 28.7 | -0.48 | -1.64 | 29.05 | 29.2 | 28.65 | 7643443 |
| 1774564500 | 29.18 | -0.57 | -1.92 | 28.925 | 29.585 | 28.925 | 9697047 |
| 1774478100 | 29.75 | 2.28 | 8.30 | 28.64 | 29.95 | 28.575 | 27638670 |
| 1774391700 | 27.47 | -0.07 | -0.25 | 27.325 | 27.5673 | 27.235 | 8619982 |
| 1774305300 | 27.54 | 0.27 | 0.99 | 27.46 | 27.79 | 27.35 | 9355370 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
