Dati storici JD.com - JDCO34

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	38,81	41,13	36,92	39,57	2.172	0,28	0,72%
1 Mese	37,41	42,25	36,92	40,01	4.233	1,68	4,49%
3 Mesi	34,14	44,12	33,00	38,58	8.447	4,95	14,50%
6 Mesi	23,78	44,12	23,08	36,17	7.020	15,31	64,38%
1 Anno	18,94	44,12	17,50	27,18	8.831	20,15	106,39%
3 Anni	64,3143	65,7537	17,50	30,64	7.786	-25,22	-39,22%
5 Anni	30,3429	96,5447	17,50	35,40	5.624	8,75	28,83%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
14 Feb 2025	39,09	1,06	2,79%	40,18	40,18	39,09	1.107
13 Feb 2025	38,03	0,44	1,17%	37,22	38,03	36,92	626
12 Feb 2025	37,59	-1,48	-3,79%	39,47	39,47	37,59	729
11 Feb 2025	39,07	-2,06	-5,01%	40,71	40,71	39,07	2.806
10 Feb 2025	41,13	2,41	6,22%	39,88	41,13	39,59	3.964
07 Feb 2025	38,72	0,10	0,26%	38,81	39,10	38,49	2.736
06 Feb 2025	38,62	0,03	0,08%	38,60	39,00	38,26	5.520
05 Feb 2025	38,59	-1,07	-2,70%	38,96	38,96	38,31	8.632
04 Feb 2025	39,66	0,84	2,16%	39,96	40,50	39,66	2.530
03 Feb 2025	38,82	-0,54	-1,37%	39,15	39,57	38,20	8.146
31 Gen 2025	39,36	-1,85	-4,49%	41,02	41,08	39,36	7.470
30 Gen 2025	41,21	0,71	1,75%	39,80	41,32	39,80	578
29 Gen 2025	40,50	0,66	1,66%	39,81	40,50	39,36	1.688
28 Gen 2025	39,84	0,23	0,58%	40,01	40,01	39,09	486
27 Gen 2025	39,61	-0,68	-1,69%	40,29	40,29	39,40	5.376
24 Gen 2025	40,29	2,32	6,11%	38,80	40,29	38,80	1.593
23 Gen 2025	37,97	-2,43	-6,01%	38,26	38,60	37,78	1.323
22 Gen 2025	40,40	0,00	0,00%	40,40	40,40	40,40	0
21 Gen 2025	40,40	-1,85	-4,38%	40,52	40,60	38,55	1.563
20 Gen 2025	42,25	2,95	7,51%	40,01	42,25	39,30	20.291
17 Gen 2025	39,30	3,36	9,35%	37,41	39,47	37,41	4.378
16 Gen 2025	35,94	0,54	1,53%	35,73	35,94	35,73	379
15 Gen 2025	35,40	0,53	1,52%	35,78	35,78	35,40	246