Dati storici JD.com - JDCO34

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	33,44	34,50	33,00	33,78	4.596	0,91	2,72%
1 Mese	40,80	40,84	32,28	36,09	4.705	-6,45	-15,81%
3 Mesi	24,96	43,44	23,92	34,57	6.222	9,39	37,62%
6 Mesi	25,78	43,44	23,08	31,64	4.141	8,57	33,24%
1 Anno	23,04	43,44	17,50	23,64	8.110	11,31	49,09%
3 Anni	81,0226	83,29	17,50	30,47	7.250	-46,67	-57,60%
5 Anni	22,9558	96,5447	17,50	35,11	5.417	11,39	49,64%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
26 Nov 2024	34,35	0,87	2,60%	33,90	34,35	33,90	1.955
25 Nov 2024	33,48	-0,14	-0,42%	33,00	33,48	33,00	3.686
22 Nov 2024	33,62	-0,52	-1,52%	34,14	34,14	33,57	716
21 Nov 2024	34,14	0,39	1,16%	33,07	34,50	33,07	4.269
19 Nov 2024	33,75	-0,09	-0,27%	33,44	33,93	33,44	9.711
18 Nov 2024	33,84	1,53	4,74%	34,23	34,23	33,60	1.696
14 Nov 2024	32,31	-2,25	-6,51%	34,74	35,25	32,28	9.162
13 Nov 2024	34,56	-0,11	-0,32%	34,86	35,03	34,56	10.928
12 Nov 2024	34,67	-2,85	-7,60%	36,63	36,63	34,67	2.954
11 Nov 2024	37,52	0,70	1,90%	37,50	37,92	37,36	1.920
08 Nov 2024	36,82	-2,18	-5,59%	38,04	38,15	36,60	6.869
07 Nov 2024	39,00	2,44	6,67%	35,82	39,00	35,82	4.371
06 Nov 2024	36,56	-1,96	-5,09%	37,29	37,29	36,56	2.706
05 Nov 2024	38,52	0,14	0,36%	38,88	38,88	38,36	31
04 Nov 2024	38,38	-1,14	-2,88%	39,45	39,45	38,36	2.164
01 Nov 2024	39,52	0,44	1,13%	39,66	39,80	39,36	9.866
31 Ott 2024	39,08	0,64	1,66%	38,64	39,12	38,48	3.050
30 Ott 2024	38,44	-0,96	-2,44%	38,57	38,76	38,30	2.761
29 Ott 2024	39,40	-0,03	-0,08%	40,80	40,84	39,40	7.828
28 Ott 2024	39,43	1,34	3,52%	38,50	39,75	38,50	1.596