Dati storici JD.com - JDCO34

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	23,48	25,84	23,48	24,48	8.783	1,51	6,43%
1 Mese	23,30	25,84	21,70	23,23	5.620	1,69	7,25%
3 Mesi	19,28	25,84	17,50	19,60	18.347	5,71	29,62%
6 Mesi	21,57	25,84	17,50	19,81	11.051	3,42	15,86%
1 Anno	28,55	33,35	17,50	24,51	11.532	-3,56	-12,47%
3 Anni	68,6659	87,7099	17,50	32,44	6.703	-43,68	-63,61%
5 Anni	20,895	96,5447	17,50	35,68	5.468	4,10	19,60%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
30 Apr 2024	24,99	-0,62	-2,42%	25,16	25,33	24,97	687
29 Apr 2024	25,61	-0,23	-0,89%	25,83	25,83	25,40	2.199
26 Apr 2024	25,84	1,26	5,13%	25,04	25,84	25,04	1.386
25 Apr 2024	24,58	0,38	1,57%	24,10	24,65	24,10	19.531
24 Apr 2024	24,20	0,72	3,07%	24,05	24,40	24,05	20.269
23 Apr 2024	23,48	0,18	0,77%	23,48	23,68	23,48	529
22 Apr 2024	23,30	1,54	7,08%	22,30	23,30	22,30	10.597
19 Apr 2024	21,76	-0,46	-2,07%	21,85	21,85	21,70	677
18 Apr 2024	22,22	0,22	1,00%	21,90	22,32	21,90	1.580
17 Apr 2024	22,00	-0,02	-0,09%	22,22	22,22	21,92	10.325
16 Apr 2024	22,02	0,13	0,59%	21,89	22,12	21,89	401
15 Apr 2024	21,89	0,00	0,00%	22,19	22,68	21,88	12.750
12 Apr 2024	21,89	-1,02	-4,45%	22,42	22,42	21,89	1.640
11 Apr 2024	22,91	0,49	2,19%	22,80	23,00	22,66	1.724
10 Apr 2024	22,42	0,18	0,81%	22,40	22,50	22,35	9.498
09 Apr 2024	22,24	0,38	1,74%	21,76	22,28	21,76	3.111
08 Apr 2024	21,86	-0,14	-0,64%	22,12	22,12	21,84	4.359
05 Apr 2024	22,00	-0,04	-0,18%	21,94	22,06	21,92	353
04 Apr 2024	22,04	-0,83	-3,63%	22,69	22,69	22,00	2.536
03 Apr 2024	22,87	-0,54	-2,31%	23,41	23,41	22,85	3.557
02 Apr 2024	23,41	-0,03	-0,13%	23,30	23,64	23,30	5.385