U.S. markets open in 9 hours

JD.com, Inc. (9618.HK)

HKSE - HKSE Precio retrasado. Divisa en HKD.
Añadir a la lista de seguimiento
96.650-1.400 (-1.43%)
A partir del 11:59AM HKT. Mercado abierto.
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en HKDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 202497.15097.95095.70096.65096.6504,892,752
18 abr 202498.00098.90096.05098.05098.0508,804,974
17 abr 202498.850100.70097.35098.75098.7506,820,563
16 abr 202498.65099.80098.00098.85098.8508,739,613
15 abr 202499.500101.70099.400101.200101.2005,830,771
12 abr 2024104.700105.400102.000102.400102.4008,898,196
11 abr 2024103.400106.200103.100105.800105.8005,841,538
10 abr 2024103.700108.000103.400106.400106.40012,158,080
09 abr 2024102.300103.600100.700101.600101.6007,257,487
08 abr 2024100.900103.400100.500102.300102.3004,917,849
05 abr 2024103.000103.50099.950102.900102.9008,997,731
03 abr 2024105.100106.000103.800104.400104.4008,298,416
03 abr 20240.38 Dividendo
02 abr 2024108.600110.500107.700108.700108.3208,226,338
28 mar 2024105.300109.900105.300107.900107.52315,731,624
27 mar 2024103.000103.100100.800102.200101.8438,621,994
26 mar 2024104.900106.200103.400104.700104.3348,559,644
25 mar 2024105.000106.500102.000103.300102.9399,172,224
22 mar 2024105.800106.300102.400103.600103.23816,202,655
21 mar 2024109.800111.000108.600109.400109.01812,432,625
20 mar 2024107.500107.800105.500106.900106.5265,510,732
19 mar 2024107.500108.400105.900106.600106.2279,010,009
18 mar 2024106.600109.000106.000107.300106.9259,995,611
15 mar 2024105.000105.400102.300104.500104.13516,502,616
14 mar 2024109.800110.500105.300106.400106.02815,545,395
13 mar 2024106.000107.400105.700106.300105.92812,638,403
12 mar 2024102.300107.200101.100106.300105.92825,208,723
11 mar 202496.000100.40096.00098.55098.20520,227,329
08 mar 202494.00094.85092.50092.60092.27612,622,603
07 mar 202496.50097.85093.50094.55094.21929,527,563
06 mar 202484.05090.80084.05089.20088.88821,595,354
05 mar 202484.55085.70082.60082.75082.46122,703,302
04 mar 202490.90091.40088.60089.50089.1879,592,604
01 mar 202488.75090.70087.15090.55090.23314,329,745
29 feb 202489.40090.75088.35089.05088.73917,404,039
28 feb 202494.40094.85090.85091.20090.8819,110,809
27 feb 202492.55094.10090.05093.75093.4229,709,631
26 feb 202492.25094.15092.25093.05092.7256,722,924
23 feb 202493.20095.35093.05093.75093.4229,888,466
22 feb 202493.60095.35091.70095.35095.0178,052,238
21 feb 202490.95096.60090.00094.20093.87111,055,109
20 feb 202492.45093.25088.50091.70091.37911,009,957
19 feb 202493.85094.50090.80091.85091.5299,221,316
16 feb 202492.10096.50091.95095.75095.4159,890,087
15 feb 202489.10091.90088.65091.25090.9315,123,451
14 feb 202485.55089.30084.30089.10088.7895,862,054
09 feb 202486.30086.30086.30086.30085.998-
08 feb 202489.95090.60086.85088.00087.6929,851,269
07 feb 202493.90095.75089.30090.35090.03414,805,097
06 feb 202487.15093.10087.15092.75092.42615,710,130
05 feb 202484.15087.45083.60086.05085.7499,479,278
02 feb 202488.60089.70085.15086.00085.69910,337,045
01 feb 202487.50090.00086.50087.50087.19411,207,603
31 ene 202489.55089.90085.95086.80086.4977,077,293
30 ene 202489.95091.45089.00089.55089.23711,299,168
29 ene 202492.90094.90092.85093.35093.0248,842,093
26 ene 202492.80094.60090.65091.35091.03110,761,230
25 ene 202491.80093.80090.65093.50093.17318,498,485
24 ene 202489.75091.05085.10090.40090.08420,918,444
23 ene 202484.10088.30083.65086.35086.04814,441,806
22 ene 202485.55085.75081.55082.50082.21216,209,371
19 ene 202485.25086.85083.00084.15083.85612,478,533
18 ene 202487.45087.55085.40086.30085.99816,211,614
17 ene 202492.30093.10086.60087.75087.44316,975,185
16 ene 202496.25096.35093.35093.40093.0738,955,773
15 ene 202497.95097.95097.95097.95097.608-
12 ene 202498.500100.50097.55098.30097.9565,737,024
11 ene 202499.100101.30098.40099.90099.5516,559,195
10 ene 202498.950100.30097.35098.20097.8575,495,993
09 ene 2024100.300102.10097.00098.00097.65711,759,100
08 ene 2024105.000105.00099.250101.200100.8468,995,344
05 ene 2024106.400107.800104.000105.300104.9325,027,820
04 ene 2024106.700107.200105.300107.000106.6264,594,782
03 ene 2024106.000106.500105.200106.300105.9286,883,027
02 ene 2024113.000113.500108.600109.800109.4166,377,349
29 dic 2023112.600113.100111.300112.500112.1077,247,700
28 dic 2023107.600113.500107.400112.600112.20612,534,712
27 dic 2023108.200108.200104.900107.200106.8258,423,999
22 dic 2023109.200110.700104.900105.800105.43016,015,631
21 dic 2023104.500105.900104.000105.300104.9328,675,670
20 dic 2023107.000107.300105.500106.100105.72916,275,616
19 dic 2023104.100104.200101.800102.700102.3417,574,945
18 dic 2023105.100106.100104.500105.500105.1317,963,448
15 dic 2023102.200109.200102.100105.700105.33028,156,143
14 dic 202399.600100.30097.90098.80098.45510,803,242
13 dic 202398.00098.35096.90097.90097.55811,319,014
12 dic 202399.500101.40098.250100.30099.9497,714,227
11 dic 2023102.000102.50096.60098.25097.90723,702,314
08 dic 2023103.400105.800102.800104.800104.43410,925,791
07 dic 2023102.800104.600102.000104.000103.6365,711,829
06 dic 2023102.100104.300100.400103.400103.0397,681,977
05 dic 2023102.600102.900100.900102.100101.74312,432,306
04 dic 2023106.700106.800103.400103.800103.4379,475,305
01 dic 2023106.500107.000105.300105.800105.43013,866,532
30 nov 2023104.500107.000104.500106.700106.32711,123,904
29 nov 2023109.400109.700105.900106.600106.22715,107,674
28 nov 2023109.500110.100107.900108.300107.9218,587,054
27 nov 2023112.700112.700109.600110.700110.3135,193,665
24 nov 2023111.400112.100110.200110.500110.1145,397,138
23 nov 2023109.600113.000109.200112.600112.2066,392,557
*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...