Premium
JD.com Inc (JDCO34)
BOV
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 | -3.14 | -8.47732181425 | 37.04 | 37.04 | 33.66 | 3700 | 36.12286131 | DR |
| 4 | -3.46 | -9.26124197002 | 37.36 | 38.52 | 33.66 | 11853 | 36.30573468 | DR |
| 12 | -3.66 | -9.74440894569 | 37.56 | 44.12 | 32.28 | 8711 | 37.95273318 | DR |
| 26 | 8.35 | 32.6810176125 | 25.55 | 44.12 | 23.08 | 6651 | 35.34544496 | DR |
| 52 | 13.53 | 66.4212076583 | 20.37 | 44.12 | 17.5 | 9242 | 26.13212772 | DR |
| 156 | -33.48470355 | -49.6918466446 | 67.38470355 | 72.21776966 | 17.5 | 7792 | 30.71292646 | DR |
| 260 | 6.24439936 | 22.5791493061 | 27.65560064 | 96.54470222 | 17.5 | 5674 | 35.26529884 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731446940 | 34.67 | -2.85 | -7.60 | 36.63 | 36.63 | 34.67 | 2954 |
| 1731360540 | 37.52 | 0.7 | 1.90 | 37.5 | 37.92 | 37.36 | 1920 |
| 1731101400 | 36.82 | -2.18 | -5.59 | 38.04 | 38.15 | 36.6 | 6869 |
| 1731014940 | 39 | 2.44 | 6.67 | 35.82 | 39 | 35.82 | 4371 |
| 1730928600 | 36.56 | -1.96 | -5.09 | 37.29 | 37.29 | 36.56 | 2706 |
| 1730842200 | 38.52 | 0.14 | 0.36 | 38.88 | 38.88 | 38.36 | 31 |
| 1730755800 | 38.38 | -1.14 | -2.88 | 39.45 | 39.45 | 38.36 | 2164 |
| 1730496600 | 39.52 | 0.44 | 1.13 | 39.66 | 39.8 | 39.36 | 9866 |
| 1730410200 | 39.08 | 0.64 | 1.66 | 38.64 | 39.12 | 38.48 | 3050 |
| 1730323800 | 38.44 | -0.96 | -2.44 | 38.57 | 38.76 | 38.3 | 2761 |
| 1730237340 | 39.4 | -0.03 | -0.08 | 40.8 | 40.84 | 39.4 | 7828 |
| 1730151000 | 39.43 | 1.34 | 3.52 | 38.5 | 39.75 | 38.5 | 1596 |
| 1729891800 | 38.09 | 0.88 | 2.36 | 37.92 | 38.24 | 37.92 | 3252 |
| 1729805400 | 37.21 | -0.87 | -2.28 | 37 | 37.25 | 37 | 454 |
| 1729719000 | 38.08 | -0.2 | -0.52 | 39 | 39 | 38.04 | 674 |
| 1729632600 | 38.28 | 0.52 | 1.38 | 37.8 | 38.68 | 37.8 | 375 |
| 1729546140 | 37.76 | -0.12 | -0.32 | 37.56 | 37.8 | 37.56 | 2603 |
| 1729287000 | 37.88 | 1.4 | 3.84 | 37.8 | 38 | 37.48 | 1750 |
| 1729200540 | 36.48 | -1.93 | -5.02 | 37.56 | 37.56 | 36.47 | 12863 |
| 1729114140 | 38.41 | 0.41 | 1.08 | 38.38 | 39.11 | 38.38 | 14504 |
| 1729027740 | 38 | -2.8 | -6.86 | 40.79 | 40.79 | 37.55 | 5408 |
| 1728941340 | 40.8 | -0.2 | -0.49 | 40 | 41.96 | 40 | 1375 |
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
