XNAS
Datos históricos de Baozun Inc.
Baozun Inc. · BZUN
$3.31
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:03 UTC
- Variación en el periodo
- −4.89%
- Máximo
- US$3.82
- 27 de octubre de 2025
- Mínimo
- US$2.07
- 26 de marzo de 2026
- Volumen medio diario
- 0.26 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.25 | 3.35 | 3.25 | 3.31 | +1.85% | 112,570.64 |
| 8 oct 2026 | 3.44 | 3.45 | 3.18 | 3.25 | −8.45% | 318,888.731 |
| 7 oct 2026 | 3.44 | 3.59 | 3.38 | 3.55 | +2.31% | 503,546.834 |
| 6 oct 2026 | 3.30 | 3.58 | 3.30 | 3.47 | +5.47% | 674,729.042 |
| 5 oct 2026 | 3.15 | 3.33 | 3.15 | 3.29 | +4.28% | 283,370.676 |
| 2 oct 2026 | 3.07 | 3.18 | 2.97 | 3.16 | +2.77% | 249,835.677 |
| 1 oct 2026 | 3.03 | 3.15 | 3.02 | 3.07 | +0.33% | 183,753.065 |
| 30 sep 2026 | 3.03 | 3.11 | 2.97 | 3.06 | +0.33% | 217,323.897 |
| 29 sep 2026 | 3.00 | 3.09 | 2.86 | 3.05 | −1.29% | 237,701.71 |
| 28 sep 2026 | 2.99 | 3.10 | 2.89 | 3.09 | +5.10% | 326,361.258 |
| 25 sep 2026 | 2.93 | 2.99 | 2.90 | 2.94 | 0.00% | 167,713.212 |
| 24 sep 2026 | 3.01 | 3.20 | 2.91 | 2.94 | −2.00% | 555,907.083 |
| 23 sep 2026 | 2.99 | 3.02 | 2.95 | 3.00 | +0.33% | 159,544.229 |
| 22 sep 2026 | 2.94 | 3.02 | 2.89 | 2.99 | +1.87% | 184,252.321 |
| 21 sep 2026 | 2.87 | 2.96 | 2.81 | 2.94 | +2.98% | 180,674.435 |
| 18 sep 2026 | 2.80 | 2.90 | 2.78 | 2.85 | +2.52% | 216,479.176 |
| 17 sep 2026 | 2.80 | 2.85 | 2.77 | 2.78 | +0.72% | 145,987.795 |
| 16 sep 2026 | 2.72 | 2.83 | 2.71 | 2.76 | +1.10% | 160,817.539 |
| 15 sep 2026 | 2.71 | 2.75 | 2.70 | 2.73 | +0.37% | 174,599.754 |
| 14 sep 2026 | 2.72 | 2.79 | 2.70 | 2.72 | −0.37% | 99,207.883 |
| 11 sep 2026 | 2.77 | 2.77 | 2.72 | 2.73 | −0.36% | 65,204.938 |
| 10 sep 2026 | 2.75 | 2.79 | 2.73 | 2.74 | −0.36% | 139,374.835 |
| 9 sep 2026 | 2.81 | 2.82 | 2.75 | 2.75 | −2.14% | 99,559.435 |
| 8 sep 2026 | 2.87 | 2.88 | 2.80 | 2.81 | −2.09% | 133,201.863 |
| 4 sep 2026 | 2.85 | 2.90 | 2.81 | 2.87 | +2.87% | 155,374.092 |
| 3 sep 2026 | 2.82 | 2.85 | 2.77 | 2.79 | −1.06% | 109,513.869 |
| 2 sep 2026 | 2.75 | 2.85 | 2.75 | 2.82 | +2.92% | 222,389.14 |
| 1 sep 2026 | 2.82 | 2.86 | 2.73 | 2.74 | −3.52% | 193,655.783 |
| 31 ago 2026 | 3.03 | 3.06 | 2.84 | 2.84 | −5.96% | 212,938.334 |
| 28 ago 2026 | 3.11 | 3.31 | 3.02 | 3.02 | 0.00% | 465,332.427 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.