JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

38.89

+0.06

(+0.15%)

A partir del 11:39AM EDT. Mercado abierto.

Periodo de tiempo:

20 mar 2022 - 20 mar 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
20 mar 2023	38.00	39.30	37.70	38.89	38.89	6,049,068
17 mar 2023	39.48	39.67	38.57	38.83	38.83	11,468,600
16 mar 2023	39.07	40.09	38.91	39.79	39.79	9,824,600
15 mar 2023	39.38	39.88	38.81	39.34	39.34	10,398,100
14 mar 2023	39.98	40.81	39.46	40.44	40.44	11,110,700
13 mar 2023	39.68	40.84	39.04	40.11	40.11	13,141,600
10 mar 2023	40.88	41.38	40.07	40.47	40.47	15,467,700
09 mar 2023	44.51	44.79	41.31	41.68	41.68	37,309,900
08 mar 2023	45.51	47.41	45.47	46.98	46.98	8,511,400
07 mar 2023	47.36	47.36	46.34	46.57	46.57	6,508,500
06 mar 2023	47.67	48.72	47.23	47.92	47.92	7,170,400
03 mar 2023	47.17	48.24	47.15	47.46	47.46	7,858,400
02 mar 2023	45.62	47.15	45.40	47.07	47.07	7,916,900
01 mar 2023	46.54	46.77	45.30	45.73	45.73	9,294,900
28 feb 2023	44.28	45.11	43.97	44.44	44.44	6,437,600
27 feb 2023	45.50	45.50	44.49	44.74	44.74	8,018,000
24 feb 2023	44.74	45.56	44.46	44.80	44.80	11,854,300
23 feb 2023	47.90	48.16	45.96	46.65	46.65	11,819,700
22 feb 2023	48.24	48.31	46.16	46.53	46.53	12,536,200
21 feb 2023	48.11	48.96	46.67	47.17	47.17	23,406,200
17 feb 2023	53.11	53.70	52.46	53.02	53.02	6,342,000
16 feb 2023	53.79	54.77	53.49	54.10	54.10	9,148,400
15 feb 2023	51.64	52.27	51.08	52.23	52.23	5,144,500
14 feb 2023	51.64	52.53	51.36	52.32	52.32	5,405,800
13 feb 2023	52.90	53.22	52.20	52.43	52.43	7,134,600
10 feb 2023	53.42	53.63	51.83	52.29	52.29	10,942,600
09 feb 2023	56.42	57.09	55.08	55.45	55.45	7,964,600
08 feb 2023	56.79	56.87	55.19	55.35	55.35	7,881,400
07 feb 2023	56.89	57.42	56.00	57.09	57.09	7,999,200
06 feb 2023	56.47	57.12	55.85	56.73	56.73	5,384,800
03 feb 2023	58.69	59.49	57.52	57.63	57.63	6,162,900
02 feb 2023	60.30	60.30	58.40	59.31	59.31	8,239,900
01 feb 2023	60.13	61.76	59.18	60.47	60.47	7,872,100
31 ene 2023	59.03	60.39	58.81	59.53	59.53	5,075,600
30 ene 2023	60.61	60.89	59.16	59.83	59.83	7,464,300
27 ene 2023	64.20	64.46	62.88	63.74	63.74	5,667,400
26 ene 2023	62.52	63.26	61.95	63.11	63.11	4,809,200
25 ene 2023	61.14	61.66	60.20	61.38	61.38	3,651,700
24 ene 2023	60.20	61.69	60.10	61.62	61.62	4,130,100
23 ene 2023	60.95	61.70	60.55	61.06	61.06	4,606,000
20 ene 2023	60.49	60.99	60.14	60.43	60.43	6,869,800
19 ene 2023	59.09	60.34	59.09	59.42	59.42	5,255,000
18 ene 2023	60.71	60.93	58.48	58.52	58.52	6,763,300
17 ene 2023	61.12	61.35	59.65	59.96	59.96	8,511,200
13 ene 2023	63.84	65.41	62.78	63.60	63.60	7,964,600
12 ene 2023	63.02	63.75	62.26	63.17	63.17	5,271,500
11 ene 2023	63.28	63.59	61.72	63.04	63.04	7,476,500
10 ene 2023	64.10	64.62	62.95	63.65	63.65	5,538,000
09 ene 2023	64.81	65.05	62.21	63.13	63.13	9,838,400
06 ene 2023	63.96	64.89	62.60	64.30	64.30	8,492,400
05 ene 2023	63.50	66.25	63.47	65.90	65.90	10,826,200
04 ene 2023	61.68	67.10	61.04	66.10	66.10	19,823,100
03 ene 2023	57.97	59.57	56.87	57.64	57.64	7,337,700
30 dic 2022	55.87	57.16	55.82	56.13	56.13	4,567,500
29 dic 2022	56.14	57.33	55.75	57.09	57.09	4,613,500
28 dic 2022	58.35	58.73	55.11	56.15	56.15	10,055,900
27 dic 2022	57.49	59.84	57.07	58.80	58.80	8,114,700
23 dic 2022	57.85	58.20	56.30	56.44	56.44	5,041,600
22 dic 2022	58.75	59.40	57.11	57.67	57.67	5,318,200
21 dic 2022	56.14	58.33	55.93	58.12	58.12	4,726,200
20 dic 2022	55.66	57.37	55.61	56.42	56.42	4,568,100
19 dic 2022	57.42	57.80	56.70	57.19	57.19	6,995,500
16 dic 2022	57.63	58.18	56.54	56.59	56.59	7,517,300
15 dic 2022	60.08	60.62	56.22	56.65	56.65	8,436,200
14 dic 2022	58.25	59.08	58.05	58.57	58.57	7,296,700
13 dic 2022	60.51	60.68	57.11	57.81	57.81	8,382,900
12 dic 2022	58.68	58.81	56.87	57.42	57.42	7,473,900
09 dic 2022	59.87	60.22	57.90	58.32	58.32	7,993,600
08 dic 2022	60.42	61.40	59.92	60.37	60.37	7,278,700
07 dic 2022	57.07	58.95	56.88	58.45	58.45	6,229,100
06 dic 2022	60.20	60.49	58.53	60.35	60.35	7,771,300
05 dic 2022	60.70	60.74	58.56	59.18	59.18	9,149,600
02 dic 2022	55.09	59.67	55.05	58.64	58.64	10,436,300
01 dic 2022	55.33	56.37	54.68	55.85	55.85	7,147,700
30 nov 2022	56.54	58.39	56.35	57.18	57.18	15,765,800
29 nov 2022	53.46	54.49	53.12	53.25	53.25	13,450,200
28 nov 2022	49.41	51.12	49.29	49.91	49.91	7,626,900
25 nov 2022	50.05	50.17	49.24	49.48	49.48	5,908,900
23 nov 2022	52.87	53.03	51.68	52.26	52.26	6,054,300
22 nov 2022	50.09	51.71	49.87	51.56	51.56	6,675,400
21 nov 2022	53.42	53.87	52.12	52.50	52.50	11,007,000
18 nov 2022	58.66	58.78	55.11	56.07	56.07	16,768,100
17 nov 2022	52.01	58.07	51.86	57.52	57.52	15,141,200
16 nov 2022	53.42	53.87	52.75	53.49	53.49	6,782,500
15 nov 2022	55.00	55.87	53.38	54.48	54.48	13,060,500
14 nov 2022	50.94	52.02	50.12	50.85	50.85	12,662,500
11 nov 2022	49.47	50.55	48.53	48.93	48.93	12,951,800
10 nov 2022	45.39	46.93	45.23	46.03	46.03	11,966,000
09 nov 2022	43.44	43.60	42.19	42.46	42.46	9,533,900
08 nov 2022	45.00	45.84	43.95	45.49	45.49	9,351,300
07 nov 2022	45.41	46.20	44.05	44.51	44.51	10,360,500
04 nov 2022	44.39	44.84	42.52	44.38	44.38	20,375,100
03 nov 2022	38.34	41.18	38.09	40.44	40.44	11,091,800
02 nov 2022	39.92	41.13	39.16	39.84	39.84	13,751,800
01 nov 2022	40.47	40.54	38.24	38.44	38.44	12,171,600
31 oct 2022	37.57	38.29	37.11	37.29	37.29	9,762,000
28 oct 2022	37.14	37.93	36.69	37.86	37.86	13,592,200
27 oct 2022	39.60	40.70	39.20	39.50	39.50	10,699,500
26 oct 2022	37.80	42.57	37.48	41.04	41.04	22,836,100
25 oct 2022	38.15	38.79	37.07	37.77	37.77	15,122,300
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...

S&P 5003,951.78+35.14(+0.90%)

Dow Jones32,228.24+366.26(+1.15%)

Nasdaq11,679.53+49.02(+0.42%)

Russell 20001,758.06+32.17(+1.86%)

Petróleo66.50-0.24(-0.36%)

Oro1,975.60+2.10(+0.11%)

JD.com, Inc. (JD)

S&P 500
3,951.78
+35.14(+0.90%)

Dow Jones
32,228.24
+366.26(+1.15%)

Nasdaq
11,679.53
+49.02(+0.42%)

Russell 2000
1,758.06
+32.17(+1.86%)

Petróleo
66.50
-0.24(-0.36%)

Oro
1,975.60
+2.10(+0.11%)