U.S. markets open in 6 hours 59 minutes
F S&P 500
5,564.00 -4.75 (-0.09%) F Dow Jones
39,654.00 -34.00 (-0.09%) F Nasdaq
20,248.75 -6.50 (-0.03%) E-mini Russell 2000 Index Futur
2,053.20 -1.80 (-0.09%) Petróleo
83.13 +0.32 (+0.39%) Oro
2,344.10 +10.70 (+0.46%)
JD.com, Inc. (013C.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:12AM CEST. Mercado abierto.
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 12.37 | 12.37 | 12.21 | 12.21 | 12.21 | 25 |
| 02 jul 2024 | 11.92 | 12.11 | 11.92 | 12.11 | 12.11 | 853 |
| 01 jul 2024 | 12.19 | 12.20 | 11.75 | 11.96 | 11.96 | 1,047 |
| 28 jun 2024 | 12.28 | 12.30 | 12.14 | 12.14 | 12.14 | 1,503 |
| 27 jun 2024 | 12.54 | 12.54 | 12.40 | 12.40 | 12.40 | 750 |
| 26 jun 2024 | 12.88 | 12.90 | 12.84 | 12.87 | 12.87 | 53 |
| 25 jun 2024 | 12.88 | 13.10 | 12.84 | 12.84 | 12.84 | 486 |
| 24 jun 2024 | 12.92 | 13.30 | 12.91 | 13.30 | 13.30 | 1,013 |
| 21 jun 2024 | 13.09 | 13.23 | 13.00 | 13.23 | 13.23 | 682 |
| 20 jun 2024 | 13.36 | 13.36 | 13.30 | 13.30 | 13.30 | 109 |
| 19 jun 2024 | 13.62 | 13.64 | 13.60 | 13.61 | 13.61 | 34 |
| 18 jun 2024 | 13.41 | 13.45 | 13.40 | 13.45 | 13.45 | 26 |
| 17 jun 2024 | 13.45 | 13.64 | 13.40 | 13.43 | 13.43 | 1,699 |
| 14 jun 2024 | 13.57 | 13.73 | 13.53 | 13.53 | 13.53 | 1,962 |
| 13 jun 2024 | 13.52 | 13.72 | 13.52 | 13.71 | 13.71 | 513 |
| 12 jun 2024 | 13.55 | 13.72 | 13.54 | 13.72 | 13.72 | 607 |
| 11 jun 2024 | 13.56 | 13.85 | 13.54 | 13.54 | 13.54 | 4,267 |
| 10 jun 2024 | 13.56 | 13.72 | 13.54 | 13.72 | 13.72 | 621 |
| 07 jun 2024 | 13.36 | 13.70 | 13.35 | 13.57 | 13.57 | 1,092 |
| 06 jun 2024 | 13.59 | 13.66 | 13.59 | 13.66 | 13.66 | 80 |
| 05 jun 2024 | 14.09 | 14.09 | 14.00 | 14.00 | 14.00 | 729 |
| 04 jun 2024 | 13.68 | 13.96 | 13.60 | 13.96 | 13.96 | 689 |
| 03 jun 2024 | 13.60 | 13.81 | 13.60 | 13.66 | 13.66 | 662 |
| 31 may 2024 | 13.56 | 13.56 | 13.35 | 13.48 | 13.48 | 1,243 |
| 30 may 2024 | 13.33 | 13.98 | 13.30 | 13.73 | 13.73 | 1,299 |
| 29 may 2024 | 13.36 | 13.59 | 13.30 | 13.59 | 13.59 | 1,051 |
| 28 may 2024 | 13.83 | 14.26 | 13.78 | 13.78 | 13.78 | 5,871 |
| 27 may 2024 | 13.77 | 14.14 | 13.77 | 14.14 | 14.14 | 2,770 |
| 24 may 2024 | 14.12 | 14.29 | 13.98 | 13.98 | 13.98 | 2,069 |
| 23 may 2024 | 14.74 | 14.80 | 14.41 | 14.41 | 14.41 | 1,649 |
| 22 may 2024 | 15.26 | 15.29 | 15.03 | 15.10 | 15.10 | 2,751 |
| 21 may 2024 | 15.74 | 15.74 | 15.07 | 15.25 | 15.25 | 1,656 |
| 20 may 2024 | 16.40 | 16.40 | 16.06 | 16.15 | 16.15 | 2,445 |
| 17 may 2024 | 15.66 | 16.51 | 15.66 | 16.18 | 16.18 | 2,801 |
| 16 may 2024 | 15.59 | 16.23 | 15.29 | 15.75 | 15.75 | 400 |
| 15 may 2024 | 15.25 | 15.65 | 15.24 | 15.24 | 15.24 | 2,468 |
| 14 may 2024 | 15.24 | 15.42 | 15.12 | 15.42 | 15.42 | 848 |
| 13 may 2024 | 15.30 | 15.82 | 15.29 | 15.60 | 15.60 | 3,231 |
| 10 may 2024 | 14.88 | 15.20 | 14.85 | 14.90 | 14.90 | 1,401 |
| 09 may 2024 | 14.90 | 15.24 | 14.90 | 15.24 | 15.24 | 350 |
| 08 may 2024 | 14.74 | 15.10 | 14.62 | 14.76 | 14.76 | 6,962 |
| 07 may 2024 | 14.78 | 14.99 | 14.75 | 14.76 | 14.76 | 480 |
| 06 may 2024 | 15.00 | 15.30 | 15.00 | 15.24 | 15.24 | 2,449 |
| 03 may 2024 | 14.94 | 15.29 | 14.76 | 15.29 | 15.29 | 16,367 |
| 02 may 2024 | 14.34 | 15.13 | 14.30 | 14.77 | 14.77 | 1,909 |
| 30 abr 2024 | 13.75 | 13.84 | 13.55 | 13.55 | 13.55 | 1,749 |
| 29 abr 2024 | 14.10 | 14.30 | 13.83 | 13.89 | 13.89 | 5,140 |
| 26 abr 2024 | 14.00 | 14.19 | 14.00 | 14.00 | 14.00 | 1,900 |
| 25 abr 2024 | 13.20 | 13.41 | 13.05 | 13.12 | 13.12 | 2,420 |
| 24 abr 2024 | 13.14 | 13.21 | 12.95 | 13.04 | 13.04 | 328 |
| 23 abr 2024 | 12.62 | 12.80 | 12.55 | 12.67 | 12.67 | 57 |
| 22 abr 2024 | 12.05 | 12.60 | 11.92 | 12.60 | 12.60 | 2,292 |
| 19 abr 2024 | 11.47 | 11.86 | 11.47 | 11.86 | 11.86 | 2,010 |
| 18 abr 2024 | 11.60 | 11.96 | 11.55 | 11.96 | 11.96 | 1,119 |
| 17 abr 2024 | 11.66 | 11.91 | 11.66 | 11.73 | 11.73 | 1,009 |
| 16 abr 2024 | 11.85 | 11.85 | 11.57 | 11.65 | 11.65 | 2,028 |
| 15 abr 2024 | 12.06 | 12.12 | 11.93 | 12.10 | 12.10 | 745 |
| 12 abr 2024 | 12.19 | 12.39 | 12.02 | 12.02 | 12.02 | 352 |
| 11 abr 2024 | 12.42 | 12.66 | 12.42 | 12.42 | 12.42 | 611 |
| 10 abr 2024 | 12.36 | 12.61 | 12.36 | 12.61 | 12.61 | 1,733 |
| 09 abr 2024 | 11.83 | 12.29 | 11.80 | 12.10 | 12.10 | 2,119 |
| 08 abr 2024 | 11.94 | 11.94 | 11.90 | 11.90 | 11.90 | 56 |
| 05 abr 2024 | 12.04 | 12.10 | 12.02 | 12.02 | 12.02 | 147 |
| 04 abr 2024 | 12.27 | 12.27 | 12.20 | 12.20 | 12.20 | 651 |
| 03 abr 2024 | 12.28 | 12.60 | 12.27 | 12.27 | 12.27 | 1,957 |
| 03 abr 2024 | 0.38 Dividendo | |||||
| 02 abr 2024 | 12.95 | 12.95 | 12.75 | 12.95 | 12.57 | 734 |
| 28 mar 2024 | 12.72 | 12.88 | 12.61 | 12.61 | 12.24 | 831 |
| 27 mar 2024 | 12.00 | 12.57 | 11.88 | 12.36 | 12.00 | 4,274 |
| 26 mar 2024 | 12.35 | 12.53 | 12.23 | 12.23 | 11.87 | 18 |
| 25 mar 2024 | 12.08 | 12.42 | 12.02 | 12.23 | 11.87 | 1,266 |
| 22 mar 2024 | 12.26 | 12.28 | 12.10 | 12.19 | 11.84 | 566 |
| 21 mar 2024 | 12.78 | 12.82 | 12.55 | 12.60 | 12.23 | 1,105 |
| 20 mar 2024 | 12.55 | 13.00 | 12.45 | 13.00 | 12.62 | 395 |
| 19 mar 2024 | 12.44 | 12.62 | 12.44 | 12.62 | 12.25 | 558 |
| 18 mar 2024 | 12.56 | 12.98 | 12.56 | 12.98 | 12.60 | 1,728 |
| 15 mar 2024 | 12.12 | 12.55 | 12.12 | 12.55 | 12.18 | 1,135 |
| 14 mar 2024 | 12.38 | 12.49 | 12.38 | 12.38 | 12.02 | 988 |
| 13 mar 2024 | 12.38 | 13.09 | 12.38 | 12.94 | 12.56 | 1,555 |
| 12 mar 2024 | 12.41 | 12.73 | 12.31 | 12.73 | 12.36 | 3,100 |
| 11 mar 2024 | 11.40 | 11.92 | 11.40 | 11.86 | 11.52 | 2,782 |
| 08 mar 2024 | 10.98 | 11.10 | 10.80 | 11.10 | 10.77 | 1,065 |
| 07 mar 2024 | 11.10 | 11.22 | 11.00 | 11.14 | 10.81 | 1,381 |
| 06 mar 2024 | 10.31 | 11.30 | 10.31 | 11.26 | 10.93 | 1,931 |
| 05 mar 2024 | 9.75 | 10.00 | 9.75 | 10.00 | 9.71 | 984 |
| 04 mar 2024 | 10.41 | 10.69 | 9.86 | 9.96 | 9.67 | 4,995 |
| 01 mar 2024 | 10.59 | 10.90 | 10.59 | 10.80 | 10.48 | 718 |
| 29 feb 2024 | 10.50 | 10.65 | 10.47 | 10.51 | 10.20 | 424 |
| 28 feb 2024 | 10.72 | 10.83 | 10.60 | 10.60 | 10.29 | 145 |
| 27 feb 2024 | 10.97 | 11.11 | 10.82 | 10.97 | 10.64 | 973 |
| 26 feb 2024 | 10.94 | 11.17 | 10.88 | 10.91 | 10.59 | 342 |
| 23 feb 2024 | 11.01 | 11.19 | 11.01 | 11.01 | 10.68 | 148 |
| 22 feb 2024 | 11.06 | 11.23 | 11.03 | 11.09 | 10.76 | 247 |
| 21 feb 2024 | 11.23 | 11.27 | 11.01 | 11.01 | 10.68 | 625 |
| 20 feb 2024 | 10.73 | 10.81 | 10.70 | 10.72 | 10.41 | 518 |
| 19 feb 2024 | 11.02 | 11.11 | 10.88 | 11.11 | 10.78 | 4,210 |
| 16 feb 2024 | 11.30 | 11.62 | 11.23 | 11.25 | 10.92 | 1,273 |
| 15 feb 2024 | 10.84 | 11.36 | 10.80 | 10.86 | 10.54 | 1,599 |
| 14 feb 2024 | 10.54 | 10.72 | 10.51 | 10.72 | 10.41 | 1,051 |
| 13 feb 2024 | 10.61 | 10.81 | 10.35 | 10.63 | 10.31 | 1,226 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.