Premium
JD.com Inc (013A)
TG
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 | 41.45 | 44.65 | 38.15 | 30345 | 39.83841968 | DE |
| 4 | 2.55 | 6.55526992288 | 38.9 | 44.65 | 36.549999 | 28703 | 39.1875123 | DE |
| 12 | 4.7 | 12.7891156463 | 36.75 | 44.65 | 32.049999 | 20393 | 38.02434658 | DE |
| 26 | 17.75 | 74.8945147679 | 23.7 | 44.65 | 23.25 | 24960 | 36.79212827 | DE |
| 52 | 20.65 | 99.2788461538 | 20.8 | 44.65 | 20.7 | 24343 | 31.26448957 | DE |
| 156 | 10.9 | 35.6792144026 | 30.55 | 44.65 | 19.14 | 23425 | 28.87682215 | DE |
| 260 | 10.9 | 35.6792144026 | 30.55 | 44.65 | 19.14 | 23425 | 28.87682215 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741210020 | 40.5 | 1.85 | 4.79 | 39.35 | 40.7 | 39.15 | 33558 |
| 1741123620 | 38.65 | 0.35 | 0.91 | 38.95 | 39.4 | 38.4 | 31670 |
| 1741037220 | 38.299999 | -2.1 | -5.20 | 39.4 | 39.65 | 38.15 | 24729 |
| 1740778020 | 40.4 | -0.55 | -1.34 | 39.549999 | 40.4 | 39.049999 | 27601 |
| 1740691620 | 40.95 | 0.45 | 1.11 | 41.45 | 41.549999 | 40.299999 | 34167 |
| 1740605220 | 40.5 | 2.3 | 6.02 | 41.299999 | 41.45 | 40.2 | 43888 |
| 1740518820 | 38.2 | 0.65 | 1.73 | 38.049999 | 38.549999 | 37.75 | 21294 |
| 1740432420 | 37.549999 | -2.9 | -7.17 | 39.799999 | 40.45 | 37.2 | 40359 |
| 1740173220 | 40.45 | 1.2 | 3.06 | 39.15 | 41.6 | 38.799999 | 52763 |
| 1740086820 | 39.25 | 1.65 | 4.39 | 37.85 | 40.95 | 37.5 | 36255 |
| 1740000420 | 37.6 | 0.25 | 0.67 | 37.6 | 38.15 | 37.1 | 23310 |
| 1739914020 | 37.35 | -1.6 | -4.11 | 38.299999 | 38.7 | 37.1 | 30948 |
| 1739827620 | 38.95 | -0.35 | -0.89 | 38.9 | 38.95 | 38.299999 | 23805 |
| 1739568420 | 39.299999 | 1.45 | 3.83 | 38.549999 | 40.25 | 38.549999 | 36027 |
| 1739482020 | 37.85 | 0.15 | 0.40 | 38.799999 | 38.799999 | 36.549999 | 19398 |
| 1739395620 | 37.7 | -1.55 | -3.95 | 38.65 | 38.799999 | 37.65 | 31028 |
| 1739309220 | 39.25 | -1.65 | -4.03 | 40.2 | 40.2 | 39 | 16389 |
| 1739222820 | 40.9 | 2.2 | 5.68 | 40.2 | 41 | 39.5 | 24342 |
| 1738963620 | 38.7 | 0.2 | 0.52 | 38.7 | 39.7 | 38.549999 | 11152 |
| 1738877220 | 38.5 | 0.15 | 0.39 | 38.9 | 39.35 | 38.4 | 11378 |
| 1738790820 | 38.35 | -1.35 | -3.40 | 38.65 | 38.9 | 38.1 | 14738 |
| 1738704420 | 39.7 | 0.85 | 2.19 | 40.1 | 40.7 | 39.7 | 10089 |
| 1738618020 | 38.85 | -0.25 | -0.64 | 38 | 39.75 | 37.65 | 30232 |
| 1738358820 | 39.1 | -1.45 | -3.58 | 40.95 | 40.95 | 38.95 | 20869 |
| 1738272420 | 40.549999 | 1.9 | 4.92 | 39.1 | 40.75 | 38.5 | 21968 |
| 1738186020 | 38.65 | -0.8 | -2.03 | 39.45 | 39.85 | 38.6 | 40228 |
| 1738099620 | 39.45 | 0.85 | 2.20 | 38.75 | 39.45 | 38.25 | 9694 |
| 1738013220 | 38.6 | -0.15 | -0.39 | 38.7 | 38.95 | 37.6 | 18349 |
| 1737754020 | 38.75 | 1.55 | 4.17 | 38 | 38.85 | 37.65 | 11165 |
| 1737667620 | 37.2 | -0.35 | -0.93 | 37.25 | 37.4 | 36.85 | 12334 |
| 1737581220 | 37.549999 | 0.4 | 1.08 | 37.25 | 38.2 | 37.2 | 22200 |
| 1737494820 | 37.15 | -1.4 | -3.63 | 39 | 39.4 | 36.799999 | 24942 |
| 1737408420 | 38.549999 | 0.35 | 0.92 | 38.9 | 39.049999 | 38.1 | 33500 |
| 1737149220 | 38.2 | 3.7 | 10.72 | 36.4 | 38.2 | 36.049999 | 50370 |
| 1737062820 | 34.5 | 0.05 | 0.15 | 34.4 | 35 | 34.299999 | 7227 |
| 1736976420 | 34.45 | 0.85 | 2.53 | 33.7 | 34.6 | 33.7 | 6180 |
| 1736890020 | 33.6 | 0.85 | 2.60 | 33.85 | 34.45 | 33.6 | 12809 |
| 1736803620 | 32.75 | 0.45 | 1.39 | 32.35 | 32.85 | 32.15 | 9133 |
| 1736544420 | 32.299999 | -1.35 | -4.01 | 33.549999 | 33.549999 | 32.049999 | 15362 |
| 1736458020 | 33.65 | 0 | 0.00 | 33.65 | 33.9 | 33.15 | 3353 |
| 1736371620 | 33.65 | -0.25 | -0.74 | 33.7 | 33.95 | 33.15 | 5985 |
| 1736285220 | 33.9 | -0.05 | -0.15 | 33.299999 | 34.15 | 33.049999 | 7143 |
| 1736198820 | 33.95 | -0.45 | -1.31 | 33.95 | 34.95 | 33.7 | 9037 |
| 1735939620 | 34.4 | 0.95 | 2.84 | 33.5 | 34.4 | 33.25 | 8010 |
| 1735853220 | 33.45 | 0.2 | 0.60 | 33.299999 | 33.75 | 32.85 | 14436 |
| 1735594020 | 33.25 | -0.45 | -1.34 | 33.35 | 33.45 | 33.15 | 5111 |
| 1735334820 | 33.7 | -1.3 | -3.71 | 34.6 | 34.6 | 33.25 | 25209 |
| 1734989220 | 35 | 0.7 | 2.04 | 34.45 | 35 | 34.35 | 14898 |
| 1734730020 | 34.299999 | -0.3 | -0.87 | 34.65 | 34.65 | 33.6 | 15971 |
| 1734643620 | 34.6 | -0.45 | -1.28 | 35.049999 | 35.45 | 34.6 | 6020 |
| 1734557220 | 35.049999 | -0.65 | -1.82 | 35.1 | 35.799999 | 35.049999 | 6292 |
| 1734470820 | 35.7 | 0.7 | 2.00 | 34.95 | 35.799999 | 34.75 | 9645 |
| 1734384420 | 35 | -0.35 | -0.99 | 35 | 35.4 | 34.6 | 8332 |
| 1734125220 | 35.35 | -1.15 | -3.15 | 35.799999 | 35.799999 | 35.299999 | 9129 |
| 1734038820 | 36.5 | 0 | 0.00 | 36.75 | 36.75 | 35.25 | 27608 |
| 1733952420 | 36.5 | -1.3 | -3.44 | 36.549999 | 36.85 | 36.15 | 29561 |
| 1733866020 | 37.799999 | -1.1 | -2.83 | 37.7 | 38.1 | 37.049999 | 34789 |
| 1733779620 | 38.9 | 3.55 | 10.04 | 35.1 | 40.2 | 35.049999 | 73820 |
| 1733520420 | 35.35 | 0.95 | 2.76 | 35.1 | 35.95 | 35.1 | 14792 |
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
