Mercado Cerrado: Mira las sesiones en DIRECTO anteriores.

Cotización acciones Baozun Inc. (BZUN)

Cotización de Baozun Inc. (BZUN) – Nasdaq Global Select

Datos del 2019-04-29: Apertura: 45.68$ Cierre: 47.53$ Cambio Neto: 2.27$ (5.015%)

Información de Baozun Inc. a fecha de 2019-05-03


Baozun Inc provides its customers with end-to-end e-commerce solutions including the sales of apparel, home & electronic products, online store design, visual merchandising & marketing, online operations, customer service, warehousing & order fulfillment.
Símbolo: BZUN
Nombre: Baozun Inc.
Mercado: Nasdaq Global Select
Industria: Retail - Apparel & Specialty
Sector: Consumer Cyclical
Web: http://www.baozun.com
Logo de Baozun Inc.
Apertura: 48.1$
Cierre: 48.95$
Máx. Día: 49.1$
Mín. Día: 47.82$
Ch Neto: 1.32$
Ch(%): 2.771%
Vol M.: 2114562
Mostrando 100 de 133 acciones de la industria: Retail - Apparel & Specialty
Date Stock Open Close Mín. Máx. Ch Ch% Vol. Vol. M.
07-23AAP142.14 144.66142.14 145.21.99 1.395682880 910038
07-23AEO23.98 24.8323.9 25.050.99 4.1533773106 4276209
07-23AMZN1815 18021769.99 1819-11.7 -0.6453802166 4024255
07-23ANF26.14 26.0225.78 26.43-0.14 -0.5351105428 2102525
07-23APRN3.12 3.182.82 3.180.07 2.2516240688 3521116
07-23ARCI0.67 0.66250.66 0.7264-0.0175 -2.57445207 148124
07-23ASNA3.61 3.633.47 3.69-0.01 -0.2753013517 3600599
07-23ATV22.68 24.221.776 24.22.005 9.0348921 19481
07-23AZO713.37 714.78713.37 720.890.43 0.06217848 277124
07-23BABA187 187.04184.8 187.81-0.21 -0.11210931954 17468867
07-23BBBY18.74 19.1718.74 19.5180.39 2.0774996495 5381575
07-23BBW7.85 7.857.75 7.90.05 0.64139527 155138
07-23BBY75.97 76.475.745 76.920.29 0.3811531987 3030891
07-23BGFV6.55 6.66.5 6.70.1 1.538219635 416170
07-23BGI1.62 1.51.49 1.64-0.1 -6.2516569 31875
07-23BID54.86 55.2254.101 55.260.26 0.473156336 281533
07-23BKE24.3 24.3524.05 24.60.15 0.62285666 421829
07-23BKS5.45 5.655.35 5.70.15 2.7271896964 1132152
07-23BNED5.35 5.285.26 5.37-0.09 -1.676367700 442966
07-23BOOT24.43 24.9624.425 25.220.57 2.337735942 587621
07-23BZUN61.99 63.5961.93 64.31.65 2.6641171694 1986561
07-23CATO25.81 26.3225.76 26.610.4 1.543213680 356931
07-23CBD20.45 20.0620.04 20.54-0.46 -2.242602842 696028
07-23CBK1.03 1.041.01 1.050 055208 125090
07-23CHKE0.5407 0.4650.45 0.5408-0.05 -9.709267176 198302
07-23CHS8.92 9.018.841 9.090.09 1.0091710532 2570351
07-23CONN37.45 37.537 37.6250.05 0.134355488 614238
07-23CSS16.25 16.1416.023 16.35-0.17 -1.04224806 88036
07-23CTHR1.11 1.111.08 1.130.01 0.90917842 20980
07-23CTRN28.75 28.9928.75 29.230.15 0.5245620 108121
07-23CVNA44 43.3642.74 44.449-0.83 -1.878431262 1197835
07-23DDS84.41 84.0283.22 85.205-0.5 -0.592396329 410411
07-23DDT27.5 27.6727.36 27.7-0.08 -0.288170534 61931
07-23DEST5.84 65.83 6.280.13 2.215538721 813410
07-23DGSE0.75 0.750.75 0.7548-0.01 -1.316908 35335
07-23DKS35.13 34.9934.78 35.48-0.18 -0.5121371736 2404391
07-23DLTH25.03 25.2224.92 25.330.2 0.79993832 275425
07-23DSW27.53 27.5927.49 27.90.08 0.291703204 1501408
07-23DXLG2.1 2.152.1 2.150.025 1.1765063 71591
07-23EBAY34.06 33.7933.49 34.15-0.41 -1.19914850167 11095045
07-23EBAYL26.2 26.2526.1 26.260.0809 0.30927855 46195
07-23ETSY43.83 43.2342.36 43.85-0.57 -1.3012175815 3234807
07-23EVLV1.52 1.491.48 1.532-0.05 -3.247343040 374347
07-23EXPR9.85 9.689.66 9.93-0.15 -1.5261232669 1916295
07-23EYE40.34 40.9239.97 41.460.43 1.062274030 333259
06-15FINL13.49 13.5113.49 13.510.03 0.2234724448 940067
07-23FIVE102.59 101.24100.83 103.97-1.7 -1.651950877 1499231
07-23FLWS13.55 1413.5 14.20.5 3.704238433 131935
07-23FND50.22 50.0249.7 50.59-0.15 -0.299380462 759708
07-23FRAN7.71 7.967.68 8.020.21 2.71840745 1294874
07-23FTD3.7 3.643.5 3.740 0517968 293369
07-23GAIA21.25 21.421 21.50.1 0.46936506 110336
07-23GCO40.75 40.840.2 41.40.05 0.123233639 287852
07-23GES23.02 22.8822.62 23.19-0.09 -0.392415999 794051
07-23GME15.05 14.8914.78 15.09-0.19 -1.261804909 4999846
07-23GPC98.02 98.5797.9 98.870.51 0.52941565 806320
07-23GPS30.4 30.0529.98 30.650 03623279 5186746
07-23HD202.23 202.23201.9 203.39-0.22 -0.1092023105 3974404
07-23HIBB24.15 24.124 24.50.05 0.208280461 605081
07-23HOME37.79 37.6137.501 37.97-0.32 -0.844345940 1300406
07-23HUD16.99 17.1116.99 17.30.05 0.293226055 230950
07-23HVT20.95 20.9520.8 21.025-0.05 -0.23864375 96160
06-28HVT.A19.75 21.821.8 21.80.1 0.461100 131
07-23HZO21 21.220.7 21.60.2 0.952416454 293704
07-23JCP2.47 2.452.4 2.5-0.05 -219081504 13927299
07-23JILL8.72 8.828.69 8.910.13 1.496321042 453967
07-23JMEI2.28 2.152.14 2.280.08 3.8652593662 1445321
07-23JMU0.24 0.23450.2332 0.25-0.0154 -6.162123035 135468
07-23JWN52.48 53.152.41 53.490.51 0.971689439 2400539
07-23KAR60.02 59.5759.39 60.12-0.43 -0.717695737 1064317
07-23KGJI1.26 1.251.23 1.260 04162 46888
07-23KIRK11.31 11.4411.22 11.450.09 0.79375869 135982
07-23KSS73.78 74.0172.72 74.690.36 0.4891752514 3329137
07-23LB31.62 31.5331.45 31.87-0.17 -0.5363472596 4198033
07-23LE25.45 25.3524.9 25.65-0.25 -0.97799286 328196
07-23LITB2.05 22 2.110.01 0.503159171 29272
07-23LL25.6 25.6825.27 25.860.11 0.43327375 862379
07-23LOW100.16 101.16100.13 101.480.5 0.4973618684 4097057
07-23LQDT6.85 6.956.8 70.05 0.72565785 56443
07-23LULU126.45 125.37125.07 126.97-1.08 -0.8541090571 1777716
07-23M38.59 39.4138.44 39.690.76 1.9666696327 7163171
07-23MED171.25 170.52168.26 173.8-0.73 -0.426182669 203251
07-23MELI373.8 363.29357.25 374.98-10.17 -2.723934953 888413
07-23MIK19.96 20.2519.91 20.420.34 1.7081651118 3590067
07-23MOV49.05 49.147.55 49.450.05 0.10286119 182983
07-23MUSA79.17 79.5978.815 80.350.38 0.48416826 597369
07-23NETS2.18 2.211.97 2.25-0.08 -3.49380882 96866
07-23NWY5.36 5.475.36 5.550.12 2.243738132 477133
07-23ODP2.71 2.652.63 2.74-0.06 -2.2144119082 7345643
07-23ORLY297.05 299.53291.54 301.692.2 0.74642005 637193
07-23OSTK39.15 37.537 39.2-1.3 -3.3511383791 1606088
07-23PCMI16.3 17.0516.1 17.30.45 2.711123314 132939
07-23PIR2.15 2.162.14 2.190 0735797 1756334
07-23PLCE125.95 128.25125.45 128.852.35 1.867378745 536683
07-23PRTS1.39 1.441.39 1.4490.05 3.597216528 199501
07-23PRTY16.75 16.316.25 16.8-0.5 -2.976602300 807101
07-23QRTEA21.7 21.3921.3 21.74-0.31 -1.4291627703 3051725
07-23QRTEB21.4 21.3821.5 21.5-0.02 -0.093308 384
07-23RH133.87 136.66133.87 138.461.87 1.387561394 1672616
07-23RMBL6.37 6.216.13 6.43-0.12 -1.89685966 107125
Mostrando 100 de 604 acciones del sectorr: Consumer Cyclical
Date Stock Open Close Mín. Máx. Ch Ch% Vol. Vol. M.
05-03AAP167.05 163.27163.19 167.39-3.51 -2.105755415 915745
05-03ABG79.12 80.4579.12 80.571.38 1.74580890 167416
05-03ADNT24.02 24.8923.645 25.0050.99 4.1421642692 2584575
05-03ADOM0.38 0.36830.36 0.38070.0173 4.929846154 842100
05-03AEO24.3 24.1223.76 24.30.08 0.3332252979 3709387
05-03AGS23.55 23.2523.12 23.62-0.24 -1.022163667 316004
05-03AHC3.67 3.73.64 3.710.05 1.3713577 15025
05-03AIN78.42 79.8678.42 79.991.81 2.319260561 145762
05-03ALSN47.06 47.3846.59 47.6950.62 1.326664423 1035654
05-03ALV78.07 78.7177.915 78.880.18 0.229274983 572056
05-03AMC14.87 14.5914.48 14.96-0.11 -0.7481732403 1499997
05-03AMCN1.94 1.881.89 1.95-0.07 -3.5915133 30114
05-03AMCX57.6 56.2655.74 57.645-1.1 -1.918752256 608738
02-01AMMA0.25 0.23150.2102 0.250.0114 5.1791323077 829970
05-03AMWD89 92.5888.75 92.643.71 4.175181993 140418
05-03AMZN1949 1962.461936 1964.461.64 3.2436294823 4035615
05-03AN41.2 41.6941.02 41.770.65 1.5841106715 958927
05-03ANF30.06 30.4829.93 30.630.66 2.2131858738 2089059
05-03APRN1.01 11 1.02-0.01 -0.991439820 3050369
05-03APTV79.27 80.1878.82 80.6550.4 0.5011461339 1287911
05-03ARCI4.9 4.594.57 5.45-0.36 -7.273387692 895533
05-03ARCO6.89 7.016.89 7.120.19 2.786857727 446456
05-03ARD13.78 13.8713.76 14.020.14 1.0259062 88641
05-03ARKR20.18 19.819.826 20.1-0.31 -1.5422027 2380
05-03ARMK30.92 31.1830.75 31.2650.46 1.4974320690 2300434
05-03ASNA1.25 1.31.23 1.340.07 5.6913058117 4047152
05-03ATR113.3 113.85112.725 114.140.85 0.752309546 200335
05-02ATV30 28.8628.42 29.35-0.76 -2.5662415 3613
10-01AVHI20.03 19.8419.78 20.26-0.16 -0.8192260 206369
05-03AXL14.16 13.6113.4 14.29-0.74 -5.1573783099 1687042
05-03AZO1043 1033.381026.01 1048.94-4.93 -0.475253899 260846
05-03BABA192.22 195.21191.88 195.724.82 2.53214441226 11860221
05-03BATRA28.13 28.2428.03 28.250.22 0.78516139 36500
05-03BATRK27.91 28.0827.89 28.150.14 0.50147068 90074
05-03BBBY16.27 16.4516.14 16.520.25 1.5432757786 9212143
05-03BBGI3.78 3.753.64 3.824-0.05 -1.31624819 42674
05-03BBW5.63 5.525.44 5.620.05 0.914110997 127498
05-03BBY75.28 75.0374.58 75.53-0.15 -0.21996297 2465409
05-03BC52.03 52.7851.52 52.891.06 2.049823061 916727
05-03BDL25.48 25.02325 25.0230.1492 0.6421 762
04-16BEL24.99 24.9924.99 25.010 02354195 819863
05-03BERY53.56 53.9753.43 54.740.4 0.7472612188 1507673
05-03BFAM129.71 130.29129.57 131.02-0.12 -0.092178436 177741
05-03BGFV2.43 2.392.25 2.440 0494476 287501
05-03BGI0.9894 10.9623 1-0.018 -1.7682879 3643
05-03BH134.95 130.22130 134.99-4.76 -3.52610247 5927
05-03BH.A718 667.65667.65 684-21.35 -3.099111 206
05-03BID41 40.6739.78 41.240.17 0.42350070 412595
05-03BJRI52.33 52.8351.035 530.73 1.401858402 552586
05-03BKE18.72 18.9718.66 19.010.41 2.209391379 480515
05-03BKNG1816.17 1824.071814.25 1829.9616.07 0.889473225 432996
05-03BKS4.83 5.14.795 5.160.33 6.9181669469 1351661
05-03BLBD17.57 18.0117.385 18.050.51 2.91440885 61961
05-03BLL60.1 61.5460.09 61.761.54 2.5672399067 1826021
05-03BLMN19.68 19.7619.535 19.830.1 0.509739068 1153721
05-03BMS58.7 59.5358.45 59.851.07 1.831802285 782195
05-03BNED4.12 4.274.08 4.290.16 3.893429165 500707
01-25BOJA16.09 16.0916.08 16.1-0.01 -0.062276827 665791
05-03BOOT30.12 30.9429.9 30.941.08 3.617438459 957466
05-03BSET18.23 18.6718.066 18.880.64 3.5519846 25679
05-03BTN2.39 2.422.39 2.620.03 1.25548873 26513
05-03BURG1.45 1.531.45 1.530.05 3.3783104 16613
05-03BWA41.04 41.2940.74 41.370.45 1.102777609 1745589
05-03BWL.A15.47 15.56915.569 15.5690.3602 2.368395 677
05-03BXG15.25 15.3715.25 15.470.13 0.85352204 172914
05-03BYD28.19 28.0727.72 28.3350.11 0.393871646 1156788
05-03BZH14.01 12.5112.45 14.37-1.73 -12.1491074601 331811
05-03BZUN48.1 48.9547.82 49.11.32 2.7711138254 2114562
05-03CAAS2.74 2.762.73 2.790.01 0.3648757 22975
05-03CAKE50.06 50.0149.38 50.735-0.08 -0.16855719 744433
05-03CAL26.09 26.8126 26.90.83 3.195671119 665828
07-16CALI2.37 2.372.32 50.0701 3.0489926462 69624
05-03CARS20.61 21.420.51 21.491 4.9021791036 1168341
05-03CATO14.88 15.3314.86 15.410.48 3.232245956 225714
05-03CBD24.34 24.1524.03 24.530.01 0.041372929 555090
04-17CBK0.386 0.3490.343 0.3695-0.016 -4.384180797 193830
05-03CBRL169.29 168.58166.38 169.403-1.13 -0.666344735 386939
05-03CBS50.47 49.7348.92 50.81-0.69 -1.3693982588 2595372
05-02CBS.A51.48 50.4650 51.48-0.75 -1.4654968 10481
05-03CCK59 60.4558.94 60.5751.63 2.7711154830 1071864
05-03CCL54.21 55.1854.21 55.30.85 1.5653754376 4553301
05-03CCO4.53 4.754.5 4.860.3 6.742855682 86729
05-03CCS27 28.2227 28.7652.87 11.3211875532 699053
05-03CETV3.9 3.93.87 3.950.02 0.515232929 295706
05-03CHDN101.51 102.35100.77 102.5851.54 1.528307892 314478
05-03CHH84.46 86.7184.46 86.962.43 2.883341215 261290
05-03CHKE0.7122 0.780.7129 0.790.0916 13.30648760 19244
05-03CHS3.48 3.543.47 3.6250.08 2.3122042134 3580116
05-03CHUY20.65 20.9220.45 210.48 2.34878468 131723
05-03CIDM1.86 1.891.83 1.9370.01 0.53212242 96466
05-03CLAR13.8 13.8313.73 13.9770.03 0.21788938 158924
05-03CLUB3.66 4.013.64 4.2860.48 13.598365135 141544
05-03CMG707.57 709.52703.42 710.9321.65 0.233417624 668275
05-03CMLS17.49 17.6217.49 18.040.18 1.03272525 52508
05-03CMPR86.57 89.0785.33 90.7853.27 3.811266707 160394
05-03CMT8.35 7.947.94 8.5-0.41 -4.9120919 8045
05-03CNET1.41 1.451.4 1.460.03 2.11377411 705852
05-03CNK42.15 42.3941.93 42.570.42 1.001836230 1014557
05-03CNTY9.19 9.389.19 9.4350.23 2.514136399 128375
05-03COLM99.34 10099.34 101.240.78 0.786243644 357707


Advertencia de riesgo: Por favor, recuerda que el Trading es una actividad que pone en riesgo tu dinero y antes de hacerlo debes entender y aceptar los riesgos que eso supone. Curso-Trading.com no ofrece recomendaciones sobre Inversión ni sobre compra o venta de acciones ni de ningún activo financiero. Curso-Trading.com es una web que ofrece información sobre los mercados financieros y Criptodivisas - información de la que no nos responsabilizamos si tuviera algún error - además de publicar cursos de Trading que nos parezcan de calidad e interesantes para nuestros lectores. Es posible que la información mostrada en Curso-Trading.com contenga errores. Usamos fuentes de información de distintos proveedores por lo que no nos podemos hacer responsables de los errores contenidos en dicha información.

Secciones destacadas: