Premium
JD com Inc (JD)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 40.72 | -1.58 | -3.74 | 41.92 | 41.95 | 40.455 | 10944299 |
| 1738280100 | 42.3 | 2.04 | 5.07 | 40.15 | 42.435 | 40.12 | 11627372 |
| 1738193700 | 40.26 | -0.81 | -1.97 | 41.11 | 41.47 | 40.15 | 10856493 |
| 1738107300 | 41.07 | 0.77 | 1.91 | 40.28 | 41.14 | 39.83 | 7767996 |
| 1738020900 | 40.3 | -0.42 | -1.03 | 40.6 | 40.68 | 39.93 | 10050322 |
| 1737761700 | 40.72 | 1.6 | 4.09 | 39.805 | 40.78 | 39.575 | 11675828 |
| 1737675300 | 39.12 | 0 | 0.00 | 39.12 | 39.12 | 39.12 | 0 |
| 1737588900 | 39.12 | 0.62 | 1.61 | 39.15 | 39.3975 | 38.68 | 12366479 |
| 1737502500 | 38.5 | -0.5 | -1.28 | 40.03 | 40.22 | 38.4 | 16350494 |
| 1737156900 | 39 | 3.58 | 10.11 | 37.37 | 39.235 | 37.285 | 28487709 |
| 1737070500 | 35.42 | 0.05 | 0.14 | 35.7 | 35.94 | 35.38 | 6098104 |
| 1736984100 | 35.37 | 0.63 | 1.81 | 35.7 | 35.7 | 35.245 | 6490182 |
| 1736897700 | 34.74 | 1.35 | 4.04 | 35.1 | 35.34 | 34.6799 | 9058728 |
| 1736811300 | 33.39 | 0.29 | 0.88 | 32.99 | 33.6 | 32.99 | 7475322 |
| 1736552100 | 33.1 | -1.62 | -4.67 | 33.549999 | 33.5641 | 32.79 | 12716164 |
| 1736379300 | 34.72 | -0.26 | -0.74 | 34.62 | 34.86 | 34.295 | 5982926 |
| 1736292900 | 34.98 | -0.16 | -0.46 | 34.87 | 35.3 | 34.87 | 7221728 |
| 1736206500 | 35.14 | -0.2 | -0.57 | 35.65 | 35.96 | 34.935 | 8732518 |
| 1735947300 | 35.34 | 1.11 | 3.24 | 34.69 | 35.36 | 34.67 | 7166079 |
| 1735860900 | 34.23 | -0.44 | -1.27 | 34.12 | 34.82 | 34.09 | 6460556 |
| 1735688100 | 34.67 | 0.41 | 1.20 | 34.86 | 35.24 | 34.475 | 6338174 |
| 1735601700 | 34.26 | -0.72 | -2.06 | 34.65 | 34.68 | 34.04 | 12574665 |
| 1735342500 | 34.98 | -1.15 | -3.18 | 35.2 | 35.26 | 34.67 | 6630477 |
| 1735256100 | 36.13 | -0.33 | -0.91 | 36.19 | 36.62 | 36.065 | 4576028 |
| 1735077840 | 36.46 | 0.17 | 0.47 | 36.42 | 36.49 | 36.1749 | 2140772 |
| 1734996900 | 36.29 | 0.65 | 1.82 | 35.78 | 36.37 | 35.815 | 7290235 |
| 1734737700 | 35.64 | -0.27 | -0.75 | 35.395 | 35.875 | 35.05 | 12436043 |
| 1734651300 | 35.91 | -0.53 | -1.45 | 36.51 | 36.73 | 35.89 | 7323651 |
| 1734564900 | 36.44 | -0.83 | -2.23 | 36.97 | 37.47 | 36.31 | 6136904 |
| 1734478500 | 37.27 | 0.56 | 1.53 | 36.63 | 37.515 | 36.4725 | 5979365 |
| 1734392100 | 36.71 | -0.58 | -1.56 | 36.74 | 36.98 | 36.48 | 6828065 |
| 1734132900 | 37.29 | -0.82 | -2.15 | 37.4 | 37.51 | 36.915 | 7491016 |
| 1734046500 | 38.11 | -0.1 | -0.26 | 37.41 | 38.12 | 37.035 | 10075443 |
| 1733960100 | 38.21 | -1.36 | -3.42 | 38.295 | 38.46 | 37.85 | 11260655 |
| 1733873700 | 39.565 | -1.71 | -4.13 | 39.79 | 40.1506 | 39.34 | 10110863 |
| 1733787300 | 41.27 | 4.09 | 11.00 | 40.62 | 42.73 | 40.52 | 33150524 |
| 1733528100 | 37.18 | 0.77 | 2.11 | 37.62 | 37.98 | 37.16 | 11384792 |
| 1733441700 | 36.41 | 0.68 | 1.90 | 36.4 | 36.74 | 36.31 | 9903577 |
| 1733355300 | 35.73 | -1.37 | -3.69 | 36.4701 | 36.565 | 35.55 | 14230729 |
| 1733268900 | 37.1 | -0.37 | -0.99 | 37.09 | 37.61 | 36.9494 | 5038949 |
| 1733182500 | 37.47 | 0.09 | 0.24 | 38 | 38.099 | 37.24 | 7735446 |
| 1732917840 | 37.38 | 0.19 | 0.51 | 37.16 | 37.41 | 36.76 | 6108812 |
| 1732750500 | 37.19 | 1.86 | 5.26 | 36.7 | 37.31 | 36.57 | 15456469 |
| 1732664100 | 35.33 | 0.82 | 2.38 | 35.21 | 35.5 | 34.73 | 12326605 |
| 1732577700 | 34.51 | -0.17 | -0.49 | 34.34 | 34.65 | 34.03 | 10722630 |
| 1732318500 | 34.68 | -0.7 | -1.98 | 35.202 | 35.4 | 34.54 | 10247273 |
| 1732232100 | 35.38 | 0.2 | 0.57 | 35.18 | 35.76 | 35.1 | 9104037 |
| 1732145700 | 35.18 | -0.01 | -0.03 | 35.48 | 35.49 | 34.88 | 8284709 |
| 1732059300 | 35.19 | -0.14 | -0.40 | 34.6 | 35.19 | 34.5 | 8717270 |
| 1731972900 | 35.33 | 0.33 | 0.94 | 35.43 | 35.627 | 35.065 | 10641009 |
| 1731713700 | 35 | 1.65 | 4.95 | 34.25 | 35.195 | 33.66 | 17121021 |
| 1731627300 | 33.35 | -2.34 | -6.56 | 35.43 | 35.31 | 33.1801 | 30399803 |
| 1731540900 | 35.69 | -0.41 | -1.14 | 36.535 | 36.82 | 35.56 | 18742938 |
| 1731454500 | 36.1 | -2.92 | -7.48 | 36.91 | 36.92 | 36.01 | 20892694 |
| 1731368100 | 39.02 | 0.67 | 1.75 | 39.08 | 39.29 | 38.615 | 12027721 |
| 1731108900 | 38.35 | -2.88 | -6.99 | 39.79 | 40.2 | 38.14 | 13949845 |
| 1731022500 | 41.23 | 2.56 | 6.62 | 40.145 | 41.5 | 40.07 | 16527543 |
| 1730936100 | 38.67 | -1.36 | -3.40 | 38.065 | 39.03 | 36.99 | 13355622 |
| 1730849700 | 40.03 | 0.17 | 0.43 | 40.75 | 41.18 | 39.94 | 7384464 |
| 1730763300 | 39.86 | -0.58 | -1.43 | 40.275 | 40.92 | 39.78 | 7346336 |
| 1730500500 | 40.44 | -0.18 | -0.44 | 40.77 | 41.175 | 40.33 | 6738759 |
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
