U.S. markets close in 4 hours 19 minutes

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
29.51+0.10 (+0.34%)
A partir del 11:41AM EDT. Mercado abierto.
Periodo de tiempo:
12 jun 2023 - 12 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 jun 202429.6829.7429.1429.5129.514,285,094
11 jun 2024------
10 jun 202429.3829.7128.9429.5929.596,706,300
07 jun 202429.3929.9429.2429.3329.339,661,000
06 jun 202430.0830.1629.7329.7729.7711,657,600
05 jun 202430.5530.9230.4330.5930.598,606,900
04 jun 202430.0230.2529.7630.0730.078,939,200
03 jun 202430.2830.6129.5529.9029.909,909,100
31 may 202429.3829.7829.2129.6229.629,842,500
30 may 202429.4830.3429.3930.2130.2110,533,800
29 may 202429.4029.5929.0429.3229.3218,978,500
28 may 202430.2930.4729.3229.8929.8918,743,400
24 may 202430.9431.1030.1730.2730.2718,951,100
23 may 202431.9032.3331.1531.2031.2020,064,900
22 may 202432.9533.3032.6332.6832.6827,805,200
21 may 202433.2833.8732.9433.2933.2947,141,400
20 may 202435.1035.5434.2834.7534.759,619,100
17 may 202434.5435.6934.3135.2735.2719,446,000
16 may 202434.5034.5932.0834.2734.2723,780,800
15 may 202433.9233.9233.1833.6233.6210,870,500
14 may 202432.9633.4532.6933.3533.359,959,200
13 may 202433.4134.6033.3733.7833.7815,268,100
10 may 202432.6932.9532.1432.2032.207,127,600
09 may 202432.6432.9231.9532.3732.376,498,600
08 may 202431.4132.1031.3431.9531.955,592,200
07 may 202431.9832.3531.8832.1332.136,376,700
06 may 202432.7533.0332.5632.7132.718,004,900
03 may 202432.8032.9432.3332.8732.8711,366,600
02 may 202430.7832.8630.7332.6432.6426,785,900
01 may 202428.8629.5728.7129.2729.277,695,400
30 abr 202429.2729.5528.8628.8928.899,345,100
29 abr 202429.9930.3529.6429.8929.899,079,700
26 abr 202429.8930.4629.7330.3430.3422,195,200
25 abr 202428.1428.7128.1128.5928.5911,071,000
24 abr 202428.1928.4027.9828.2728.2711,230,300
23 abr 202427.3427.6427.1327.5527.5511,831,200
22 abr 202425.7027.0125.6826.9926.9917,274,500
19 abr 202424.9825.5324.8325.5125.5114,541,400
18 abr 202424.9425.7424.9325.4625.4610,096,200
17 abr 202425.2725.6225.1025.1525.155,683,900
16 abr 202425.0425.3824.6625.0625.067,515,200
15 abr 202425.8926.1825.3025.4225.4210,557,600
12 abr 202426.0526.0625.3825.3925.3915,116,700
11 abr 202427.0227.3226.7126.9926.996,212,300
10 abr 202426.6227.0726.4226.6726.676,012,600
09 abr 202426.1026.7325.9826.7026.7011,757,300
08 abr 202426.1026.3325.8725.9425.945,572,400
05 abr 202426.2026.2925.9626.0226.025,691,200
04 abr 202427.0027.0126.1026.1226.128,583,500
04 abr 20240.76 Dividendo
03 abr 202427.4127.5827.0527.2726.5110,171,200
02 abr 202427.7028.1127.6327.8127.0312,525,000
01 abr 202428.0028.3827.6027.7626.9911,004,400
28 mar 202427.5028.1027.3627.3926.6316,331,100
27 mar 202426.2827.3426.1927.2326.4716,220,900
26 mar 202426.9426.9726.3426.3625.638,388,900
25 mar 202426.5027.0526.4726.8026.0514,936,900
22 mar 202426.3126.6226.0526.5025.7613,877,200
21 mar 202428.0028.1627.0127.0526.3015,520,700
20 mar 202427.8428.1827.6028.1427.3614,761,800
19 mar 202427.5027.5926.9627.5926.8213,498,600
18 mar 202427.4228.1027.4027.8527.0715,992,200
15 mar 202426.9427.8526.7227.4526.6818,118,700
14 mar 202427.2927.3126.6527.0526.3016,774,200
13 mar 202427.2628.5527.2628.0127.2325,266,600
12 mar 202426.8627.6126.8127.3726.6124,082,700
11 mar 202425.6026.3525.5826.0725.3421,510,900
08 mar 202423.8724.9523.7824.7524.0625,991,100
07 mar 202424.5224.5423.6523.9923.3217,507,700
06 mar 202424.8525.6724.3324.9124.2254,459,300
05 mar 202421.3421.6721.1821.4420.8418,632,500
04 mar 202422.7922.8321.6021.8821.2728,522,700
01 mar 202423.0023.2722.8523.0022.3612,976,200
29 feb 202422.8523.1122.5222.6221.9914,660,600
28 feb 202423.3323.4022.7722.8122.1715,249,500
27 feb 202424.0724.3523.9324.0823.419,359,500
26 feb 202423.7724.0223.5923.7023.046,773,600
23 feb 202424.0324.2023.6623.9023.2311,409,900
22 feb 202424.0024.1623.6623.9623.297,576,700
21 feb 202423.9024.2323.6923.7923.1310,660,800
20 feb 202423.7623.8023.0523.2322.5812,655,200
16 feb 202424.4024.6524.1924.2223.5511,643,500
15 feb 202423.4623.9523.4323.5622.9011,316,600
14 feb 202422.8323.1522.7223.1422.509,256,700
13 feb 202422.5022.7322.0622.1321.517,225,800
12 feb 202422.5823.2322.5722.8922.2510,607,000
09 feb 202422.2422.4521.7922.3821.769,307,700
08 feb 202422.6222.6522.0222.0521.4411,162,400
07 feb 202422.8823.4122.6923.0522.4117,331,700
06 feb 202423.7324.1323.3024.1123.4420,107,900
05 feb 202421.9922.6421.6222.3921.7715,771,500
02 feb 202421.8321.8821.5221.7821.1715,411,400
01 feb 202422.5822.6822.0222.2221.6016,024,200
31 ene 202422.3522.9922.3322.5521.9212,201,900
30 ene 202422.4822.8722.3322.7522.1213,100,900
29 ene 202423.9423.9922.9923.4622.8117,044,100
26 ene 202423.5923.9323.4423.8623.209,518,000
25 ene 202424.0524.1523.6123.9323.2615,090,200
24 ene 202423.8323.9023.0923.6022.9426,931,500
23 ene 202422.9623.3322.7823.2222.5725,469,100
*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...