JD - JD.com, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 jun 202337.0537.7436.9437.2437.246,940,200
07 jun 202336.8537.5336.6136.9536.9511,110,700
06 jun 202336.0137.8335.8937.7537.7515,402,600
05 jun 202335.3936.4534.9036.2936.2910,798,500
02 jun 202335.8436.1835.3135.4335.4310,317,500
01 jun 202333.2835.3033.2534.5334.5317,095,000
31 may 202332.2532.6731.5732.6032.6018,734,500
30 may 202332.9933.0831.6732.1032.1015,818,600
26 may 202333.0433.4032.4633.1033.109,946,600
25 may 202333.3033.3432.2932.4432.4413,708,200
24 may 202334.3834.6833.5133.8833.8813,984,400
23 may 202335.2035.7034.9735.0435.047,889,100
22 may 202335.9936.5535.8035.9935.9910,623,700
19 may 202335.6135.7334.8035.0635.0611,471,500
18 may 202337.0037.0135.6035.8035.8016,761,500
17 may 202336.9037.6536.5137.3437.349,646,200
16 may 202337.3138.2037.1237.9237.9210,170,200
15 may 202336.2238.1135.7937.6737.6717,401,800
12 may 202336.9436.9735.0935.3035.3017,033,100
11 may 202336.4537.9336.2537.6337.6326,039,100
10 may 202334.5735.2634.4435.1035.1018,060,800
09 may 202334.6935.6434.6635.6235.626,286,700
08 may 202335.6536.1135.2235.9035.906,574,500
05 may 202335.8536.2335.5335.8835.888,956,300
04 may 202335.2035.9035.0435.7835.788,961,200
03 may 202334.1135.0133.8134.6834.688,096,600
02 may 202335.0135.0333.6534.2334.2310,100,400
01 may 202335.7235.8635.2435.4935.495,428,200
28 abr 202334.6835.8634.6135.7235.728,911,100
27 abr 202334.3334.8234.0334.7534.759,255,100
26 abr 202334.9635.1534.1334.2334.238,791,800
25 abr 202333.8634.2633.5333.7033.7011,859,800
24 abr 202335.2935.3434.1634.6834.6815,105,600
21 abr 202335.5035.7635.2235.6335.6310,121,800
20 abr 202336.4636.7635.9736.1936.1912,624,500
19 abr 202336.8237.1436.6637.1037.108,405,100
18 abr 202338.3038.4237.5337.7337.739,551,100
17 abr 202337.8638.1737.5538.0538.0510,919,300
14 abr 202337.3037.5536.4536.8536.8510,708,000
13 abr 202337.6737.7337.0537.4537.4512,818,200
12 abr 202339.0139.1936.8736.9536.9522,565,000
11 abr 202340.5440.7539.9640.0140.0110,072,900
10 abr 202339.3839.9739.0539.9739.977,750,500
06 abr 202340.5040.9239.8540.7640.767,171,700
05 abr 202341.1441.2140.0940.5040.507,699,300
04 abr 202342.1342.4441.4241.8441.848,908,200
03 abr 202343.2743.5641.9642.4042.4012,816,300
31 mar 202344.4644.7243.5443.8943.8916,668,800
30 mar 202343.6445.1643.1844.4044.4032,047,000
29 mar 202340.9241.6240.5641.1841.187,576,400
28 mar 202341.0841.8740.5541.5541.5514,232,900
27 mar 202339.3439.9639.1539.7839.787,330,300
24 mar 202339.9240.8439.8540.2940.297,345,800
23 mar 202340.3040.8939.6340.0740.0711,071,400
22 mar 202339.5039.8738.5038.5038.508,310,900
21 mar 202338.6239.5938.4339.5439.549,756,500
20 mar 202338.0039.3037.7038.6638.6611,303,000
17 mar 202339.4839.6738.5738.8338.8311,476,200
16 mar 202339.0740.0938.9139.7939.799,824,600
15 mar 202339.3839.8838.8139.3439.3410,398,100
14 mar 202339.9840.8139.4640.4440.4411,110,700
13 mar 202339.6840.8439.0440.1140.1113,141,600
10 mar 202340.8841.3840.0740.4740.4715,478,100
09 mar 202344.5144.7941.3141.6841.6837,309,900
08 mar 202345.5147.4145.4746.9846.988,511,400
07 mar 202347.3647.3646.3446.5746.576,508,500
06 mar 202347.6748.7247.2347.9247.927,170,400
03 mar 202347.1748.2447.1547.4647.467,866,400
02 mar 202345.6247.1545.4047.0747.077,916,900
01 mar 202346.5446.7745.3045.7345.739,294,900
28 feb 202344.2845.1143.9744.4444.446,437,600
27 feb 202345.5045.5044.4944.7444.748,018,000
24 feb 202344.7445.5644.4644.8044.8011,854,300
23 feb 202347.9048.1645.9646.6546.6511,819,700
22 feb 202348.2448.3146.1646.5346.5312,536,200
21 feb 202348.1148.9646.6747.1747.1723,406,200
17 feb 202353.1153.7052.4653.0253.026,342,000
16 feb 202353.7954.7753.4954.1054.109,148,400
15 feb 202351.6452.2751.0852.2352.235,144,500
14 feb 202351.6452.5351.3652.3252.325,405,800
13 feb 202352.9053.2252.2052.4352.437,134,600
10 feb 202353.4253.6351.8352.2952.2910,942,600
09 feb 202356.4257.0955.0855.4555.457,964,600
08 feb 202356.7956.8755.1955.3555.357,881,400
07 feb 202356.8957.4256.0057.0957.097,999,200
06 feb 202356.4757.1255.8556.7356.735,384,800
03 feb 202358.6959.4957.5257.6357.636,162,900
02 feb 202360.3060.3058.4059.3159.318,239,900
01 feb 202360.1361.7659.1860.4760.477,872,100
31 ene 202359.0360.3958.8159.5359.535,075,600
30 ene 202360.6160.8959.1659.8359.837,464,300
27 ene 202364.2064.4662.8863.7463.745,667,400
26 ene 202362.5263.2661.9563.1163.114,809,200
25 ene 202361.1461.6660.2061.3861.383,651,700
24 ene 202360.2061.6960.1061.6261.624,130,100
23 ene 202360.9561.7060.5561.0661.064,606,000
20 ene 202360.4960.9960.1460.4360.436,869,800
19 ene 202359.0960.3459.0959.4259.425,255,000
18 ene 202360.7160.9358.4858.5258.526,763,300
17 ene 202361.1261.3559.6559.9659.968,511,200
*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...