U.S. markets closed

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
25.60-0.85 (-3.21%)
Al cierre: 04:00PM EST
25.63 +0.03 (+0.12%)
Fuera de horario: 05:22PM EST
Periodo de tiempo:
11 dic 2022 - 11 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
11 dic 202325.3025.8325.0125.6025.6014,037,899
08 dic 202326.7926.9226.4426.4526.459,197,700
07 dic 202326.8027.1526.7226.9326.9312,058,600
06 dic 202326.5026.8426.3226.6026.609,520,600
05 dic 202326.0126.5925.9026.1226.1210,328,500
04 dic 202326.6826.9326.5326.5926.5910,383,400
01 dic 202326.9127.2226.6627.1627.1610,269,200
30 nov 202327.4127.7126.8627.4327.4310,322,100
29 nov 202327.4327.7827.2427.4427.4414,469,900
28 nov 202328.0928.2227.6128.1628.1613,227,300
27 nov 202328.4629.1728.2828.3428.349,402,400
24 nov 202328.1428.9828.1328.7628.765,939,900
22 nov 202328.3828.5528.0828.3128.319,274,900
21 nov 202328.3628.6827.8328.0828.0810,228,000
20 nov 202328.1628.8828.0328.5528.5516,069,300
17 nov 202327.6527.7827.2527.6127.6111,776,600
16 nov 202327.1128.1026.9928.0828.0819,515,600
15 nov 202328.5229.2728.0528.5928.5932,265,300
14 nov 202326.3326.8426.1226.7126.7118,328,100
13 nov 202325.9726.0225.5425.7525.7514,208,800
10 nov 202325.6525.8225.3725.7625.766,971,800
09 nov 202326.2626.3425.6425.7525.757,365,800
08 nov 202326.5626.7926.3726.4526.457,328,800
07 nov 202326.7226.8626.4126.8226.828,691,900
06 nov 202327.3427.4226.8627.1127.1110,031,800
03 nov 202326.6627.1626.5026.9426.9413,883,000
02 nov 202325.6925.8525.3325.8125.818,440,900
01 nov 202325.4525.4624.9625.3325.339,874,300
31 oct 202325.4625.5925.0825.4225.4212,274,600
30 oct 202326.1026.1825.6625.9425.948,090,900
27 oct 202326.2226.3225.1925.6525.6514,522,200
26 oct 202325.2126.1725.1925.9225.9217,135,200
25 oct 202324.8625.2624.5625.1225.1210,666,800
24 oct 202324.4025.6024.3925.2525.2518,331,400
23 oct 202324.2724.9524.0124.8024.8014,827,200
20 oct 202324.5124.5924.1924.3824.3818,594,900
19 oct 202324.9725.4824.9025.0725.0713,496,300
18 oct 202326.2426.2625.8225.8825.8813,103,400
17 oct 202326.9627.1726.5226.6526.6516,078,800
16 oct 202326.6127.9126.5127.6427.6414,941,800
13 oct 202326.4827.1926.3627.0527.0525,593,600
12 oct 202329.9529.9527.5527.8327.8332,118,900
11 oct 202330.4630.8030.1930.3430.348,762,200
10 oct 202329.6530.3229.5930.2730.277,783,400
09 oct 202329.0929.3628.8329.2329.237,493,800
06 oct 202328.7029.7328.6629.6129.6110,866,100
05 oct 202328.6028.6828.2528.6528.654,877,100
04 oct 202328.4328.5728.2828.3928.395,457,100
03 oct 202328.2828.5728.2228.4628.467,515,800
02 oct 202329.2529.2728.8629.0729.075,809,400
29 sept 202329.3029.5528.9329.1329.139,430,200
28 sept 202328.3828.6628.0728.5528.5512,698,900
27 sept 202329.1029.1728.6828.9528.958,363,600
26 sept 202328.9529.3228.9129.0329.0310,521,600
25 sept 202329.4029.8729.3529.7829.787,537,400
22 sept 202330.9530.9930.3530.4130.418,385,200
21 sept 202329.6530.0629.5129.8129.819,375,200
20 sept 202330.3230.7630.3230.3530.357,038,500
19 sept 202330.6030.7930.4130.6430.649,668,300
18 sept 202331.0831.1730.7031.1231.129,074,400
15 sept 202331.7831.8331.4431.5731.577,334,400
14 sept 202331.9032.0231.5331.7231.726,813,200
13 sept 202331.6331.9031.5031.6931.694,821,200
12 sept 202331.7232.1431.6131.7331.737,047,600
11 sept 202332.2132.2831.6531.9231.929,831,800
08 sept 202332.3532.4932.0032.4032.405,452,700
07 sept 202332.4832.5031.9632.3432.3412,472,700
06 sept 202333.9134.4233.7833.7933.797,200,400
05 sept 202333.7234.3433.5434.2634.267,669,100
01 sept 202333.8534.9533.8034.1034.1011,893,600
31 ago 202333.1433.3132.8533.2133.2112,123,800
30 ago 202333.7934.3133.7533.9733.978,583,800
29 ago 202334.6034.9834.1634.5034.508,932,400
28 ago 202333.6934.1033.3533.8133.8110,403,900
25 ago 202333.1733.1732.3332.9632.968,541,600
24 ago 202333.8634.0633.0133.0233.0210,830,400
23 ago 202333.1733.9733.1533.8133.817,309,800
22 ago 202333.8033.9232.9033.2833.288,183,200
21 ago 202333.0133.4432.8633.2233.228,220,600
18 ago 202333.0333.2632.6833.1133.1117,005,400
17 ago 202335.5235.5834.4034.7634.7611,094,400
16 ago 202334.9635.8233.9234.8834.8820,116,300
15 ago 202336.2036.3135.5035.9735.979,143,700
14 ago 202336.4036.9636.0136.7636.765,972,800
11 ago 202337.1037.1635.8836.4636.4614,056,700
10 ago 202338.5739.4038.1838.4938.499,801,300
09 ago 202338.3338.3837.3637.6737.677,628,500
08 ago 202337.5638.0637.2438.0538.057,580,600
07 ago 202339.6839.6838.3138.9138.918,379,100
04 ago 202339.8840.1539.0639.0939.096,049,400
03 ago 202339.1339.7638.9339.5639.568,560,000
02 ago 202339.0139.1537.9838.2538.2511,160,700
01 ago 202340.4240.8140.0040.0440.047,522,700
31 jul 202341.0841.9540.7741.3141.3112,149,600
28 jul 202339.5340.6939.3340.5340.5316,992,600
27 jul 202338.8739.0037.7737.9837.9811,475,300
26 jul 202338.1839.2338.1839.1339.137,721,200
25 jul 202339.5739.6938.3638.5338.5310,273,600
24 jul 202336.4738.8536.3638.3638.3613,337,900
21 jul 202337.3737.6736.8837.0737.0712,126,900
*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...