Premium
JD.com Inc (JDCO34)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.01 | -2.61658031088 | 38.6 | 41.13 | 37.59 | 3151 | 39.30137544 | DR |
| 4 | 1.86 | 5.20570948783 | 35.73 | 42.25 | 35.73 | 4032 | 39.99704082 | DR |
| 12 | 4.52 | 13.6679770184 | 33.07 | 44.12 | 33 | 8369 | 38.53948742 | DR |
| 26 | 13.79 | 57.9411764706 | 23.8 | 44.12 | 23.08 | 6978 | 36.13788103 | DR |
| 52 | 18.65 | 98.4688489968 | 18.94 | 44.12 | 17.5 | 8830 | 27.18027683 | DR |
| 156 | -26.72426548 | -41.5526248812 | 64.31426548 | 65.75368951 | 17.5 | 7843 | 30.62636046 | DR |
| 260 | 7.0039053 | 22.8989852045 | 30.5860947 | 96.54470222 | 17.5 | 5666 | 35.33796549 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739395740 | 37.59 | -1.48 | -3.79 | 39.47 | 39.47 | 37.59 | 729 |
| 1739309400 | 39.07 | -2.06 | -5.01 | 40.71 | 40.71 | 39.07 | 2806 |
| 1739222940 | 41.13 | 2.41 | 6.22 | 39.88 | 41.13 | 39.59 | 3964 |
| 1738963800 | 38.72 | 0.1 | 0.26 | 38.81 | 39.1 | 38.49 | 2736 |
| 1738877340 | 38.62 | 0.03 | 0.08 | 38.6 | 39 | 38.26 | 5520 |
| 1738790940 | 38.59 | -1.07 | -2.70 | 38.96 | 38.96 | 38.31 | 8632 |
| 1738704600 | 39.66 | 0.84 | 2.16 | 39.96 | 40.5 | 39.66 | 2530 |
| 1738618200 | 38.82 | -0.54 | -1.37 | 39.15 | 39.57 | 38.2 | 8146 |
| 1738358940 | 39.36 | -1.85 | -4.49 | 41.02 | 41.08 | 39.36 | 7470 |
| 1738272540 | 41.21 | 0.71 | 1.75 | 39.8 | 41.32 | 39.8 | 578 |
| 1738186200 | 40.5 | 0.66 | 1.66 | 39.81 | 40.5 | 39.36 | 1688 |
| 1738099740 | 39.84 | 0.23 | 0.58 | 40.01 | 40.01 | 39.09 | 486 |
| 1738013340 | 39.61 | -0.68 | -1.69 | 40.29 | 40.29 | 39.4 | 5376 |
| 1737754200 | 40.29 | 2.32 | 6.11 | 38.8 | 40.29 | 38.8 | 1593 |
| 1737667740 | 37.97 | -0.65 | -1.68 | 38.26 | 38.6 | 37.78 | 1323 |
| 1737581400 | 38.62 | -1.78 | -4.41 | 39.29 | 39.29 | 38.62 | 456 |
| 1737495000 | 40.4 | -1.85 | -4.38 | 40.52 | 40.6 | 38.55 | 1563 |
| 1737408600 | 42.25 | 2.95 | 7.51 | 40.01 | 42.25 | 39.3 | 20291 |
| 1737149400 | 39.3 | 3.36 | 9.35 | 37.41 | 39.47 | 37.41 | 4378 |
| 1737062940 | 35.94 | 0.54 | 1.53 | 35.73 | 35.94 | 35.73 | 379 |
| 1736976540 | 35.4 | 0.53 | 1.52 | 35.78 | 35.78 | 35.4 | 246 |
| 1736890140 | 34.87 | 0.76 | 2.23 | 35.11 | 35.22 | 34.87 | 553 |
| 1736803740 | 34.11 | 0.21 | 0.62 | 33.66 | 34.16 | 33.47 | 1797 |
| 1736544540 | 33.9 | -0.73 | -2.11 | 34.44 | 37 | 33.66 | 1968 |
| 1736458140 | 34.63 | -0.77 | -2.18 | 35.49 | 35.49 | 34.63 | 25 |
| 1736371740 | 35.4 | -1.57 | -4.25 | 35.19 | 35.56 | 35.05 | 6194 |
| 1736285400 | 36.97 | -0.02 | -0.05 | 35.17 | 36.97 | 35.1 | 2761 |
| 1736198940 | 36.99 | 0.32 | 0.87 | 37.04 | 37.04 | 35.6 | 7554 |
| 1735939740 | 36.67 | 2.15 | 6.23 | 35.22 | 36.67 | 35.22 | 15182 |
| 1735853400 | 34.52 | -0.81 | -2.29 | 35.33 | 35.76 | 34.52 | 6744 |
| 1735594200 | 35.33 | -0.83 | -2.30 | 36 | 36 | 35.33 | 1738 |
| 1735334940 | 36.16 | -0.97 | -2.61 | 37 | 37 | 35.97 | 119716 |
| 1735248540 | 37.13 | -0.31 | -0.83 | 37.6 | 37.6 | 37.1 | 645 |
| 1734989340 | 37.44 | 0.89 | 2.44 | 36.92 | 37.52 | 36.92 | 3020 |
| 1734730200 | 36.55 | 0.25 | 0.69 | 35.86 | 36.55 | 35.67 | 1485 |
| 1734643800 | 36.3 | -1.74 | -4.57 | 38.36 | 38.36 | 36.3 | 4974 |
| 1734557400 | 38.04 | 0.02 | 0.05 | 38 | 38.52 | 37.91 | 4666 |
| 1734470940 | 38.02 | 0.66 | 1.77 | 37.6 | 38.08 | 37.6 | 4500 |
| 1734384540 | 37.36 | 0 | 0.00 | 37.36 | 37.36 | 36.95 | 8481 |
| 1734125340 | 37.36 | -0.6 | -1.58 | 37.2 | 37.64 | 37.12 | 1943 |
| 1734039000 | 37.96 | -0.23 | -0.60 | 38.58 | 38.58 | 36.9 | 2750 |
| 1733952540 | 38.19 | -1.55 | -3.90 | 44.12 | 44.12 | 37.88 | 1847 |
| 1733866140 | 39.74 | -2.3 | -5.47 | 41 | 41 | 39.74 | 2288 |
| 1733779740 | 42.04 | 4.15 | 10.95 | 40.99 | 42.84 | 40.89 | 119089 |
| 1733520600 | 37.89 | 1.48 | 4.06 | 36.97 | 38.16 | 36.97 | 2755 |
| 1733434200 | 36.41 | 0.59 | 1.65 | 36.24 | 36.52 | 36.24 | 1771 |
| 1733347800 | 35.82 | -1.75 | -4.66 | 36.04 | 36.04 | 35.82 | 3087 |
| 1733261340 | 37.57 | -0.99 | -2.57 | 37.82 | 38.08 | 37.41 | 6182 |
| 1733174940 | 38.56 | 1.07 | 2.85 | 37.63 | 38.56 | 37.61 | 19666 |
| 1732915740 | 37.49 | -0.76 | -1.99 | 37.31 | 39.25 | 36.87 | 11287 |
| 1732829400 | 38.25 | 1.38 | 3.74 | 36.87 | 38.38 | 36.87 | 2281 |
| 1732743000 | 36.87 | 2.52 | 7.34 | 36.2 | 36.87 | 35.81 | 10205 |
| 1732656600 | 34.35 | 0.87 | 2.60 | 33.9 | 34.35 | 33.9 | 1955 |
| 1732570140 | 33.479999 | -0.14 | -0.42 | 33 | 33.479999 | 33 | 3686 |
| 1732310940 | 33.62 | -0.52 | -1.52 | 34.14 | 34.14 | 33.57 | 716 |
| 1732224600 | 34.14 | 0.39 | 1.16 | 33.07 | 34.5 | 33.07 | 4269 |
| 1732051800 | 33.75 | -0.09 | -0.27 | 33.439999 | 33.93 | 33.439999 | 9711 |
| 1731965340 | 33.84 | 1.53 | 4.74 | 34.23 | 34.23 | 33.6 | 1696 |
| 1731619800 | 32.31 | -2.25 | -6.51 | 34.74 | 35.25 | 32.28 | 9162 |
| 1731533400 | 34.56 | -0.11 | -0.32 | 34.86 | 35.03 | 34.56 | 10928 |
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
