Premium
JD com Inc (JD)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741044900 | 40.24 | -1.66 | -3.96 | 41.29 | 41.69 | 39.96 | 15418338 |
| 1740785700 | 41.9 | -0.64 | -1.50 | 40.965 | 41.92 | 40.9 | 9704643 |
| 1740699300 | 42.54 | 0.01 | 0.02 | 42.915 | 43.335 | 42.04 | 10769482 |
| 1740612900 | 42.53 | 2.46 | 6.14 | 42.8 | 43.5 | 42.175 | 16969749 |
| 1740526500 | 40.07 | 0.76 | 1.93 | 39.89 | 40.56 | 39.77 | 16062254 |
| 1740440100 | 39.31 | -3.11 | -7.33 | 40.63 | 40.99 | 38.83 | 27878599 |
| 1740180900 | 42.42 | 1.23 | 2.99 | 41.74 | 43.63 | 41.54 | 22957845 |
| 1740094500 | 41.19 | 2 | 5.10 | 41.465 | 42.93 | 40.48 | 20945855 |
| 1740008100 | 39.19 | 0.28 | 0.72 | 39.235 | 39.305 | 38.595 | 10175444 |
| 1739921700 | 38.91 | -2.47 | -5.97 | 40.185 | 40.2 | 38.76 | 16901773 |
| 1739576100 | 41.38 | 1.79 | 4.52 | 42.01 | 42.22 | 40.98 | 13315627 |
| 1739489700 | 39.59 | 0.28 | 0.71 | 38.16 | 39.66 | 37.84 | 10135548 |
| 1739403300 | 39.31 | -1.49 | -3.65 | 39.97 | 40.03 | 38.9034 | 19190605 |
| 1739316900 | 40.8 | -1.37 | -3.25 | 41.2 | 41.54 | 40.4 | 18732292 |
| 1739230500 | 42.17 | 2 | 4.98 | 41.43 | 42.31 | 40.65 | 10861524 |
| 1738971300 | 40.17 | 0.16 | 0.40 | 40.6 | 41.33 | 39.86 | 8323184 |
| 1738884900 | 40.01 | 0.2 | 0.50 | 40.47 | 40.64 | 39.83 | 5354586 |
| 1738798500 | 39.81 | -1.35 | -3.28 | 40.29 | 40.55 | 39.685 | 10931000 |
| 1738712100 | 41.16 | 1.13 | 2.82 | 41.65 | 42.215 | 41.12 | 13539981 |
| 1738625700 | 40.03 | -0.69 | -1.69 | 38.94 | 40.93 | 38.93 | 10641642 |
| 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 |
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
