Correo

JD - JD.com, Inc.

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

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 jun 2023	37.05	37.74	36.94	37.24	37.24	6,940,200
07 jun 2023	36.85	37.53	36.61	36.95	36.95	11,110,700
06 jun 2023	36.01	37.83	35.89	37.75	37.75	15,402,600
05 jun 2023	35.39	36.45	34.90	36.29	36.29	10,798,500
02 jun 2023	35.84	36.18	35.31	35.43	35.43	10,317,500
01 jun 2023	33.28	35.30	33.25	34.53	34.53	17,095,000
31 may 2023	32.25	32.67	31.57	32.60	32.60	18,734,500
30 may 2023	32.99	33.08	31.67	32.10	32.10	15,818,600
26 may 2023	33.04	33.40	32.46	33.10	33.10	9,946,600
25 may 2023	33.30	33.34	32.29	32.44	32.44	13,708,200
24 may 2023	34.38	34.68	33.51	33.88	33.88	13,984,400
23 may 2023	35.20	35.70	34.97	35.04	35.04	7,889,100
22 may 2023	35.99	36.55	35.80	35.99	35.99	10,623,700
19 may 2023	35.61	35.73	34.80	35.06	35.06	11,471,500
18 may 2023	37.00	37.01	35.60	35.80	35.80	16,761,500
17 may 2023	36.90	37.65	36.51	37.34	37.34	9,646,200
16 may 2023	37.31	38.20	37.12	37.92	37.92	10,170,200
15 may 2023	36.22	38.11	35.79	37.67	37.67	17,401,800
12 may 2023	36.94	36.97	35.09	35.30	35.30	17,033,100
11 may 2023	36.45	37.93	36.25	37.63	37.63	26,039,100
10 may 2023	34.57	35.26	34.44	35.10	35.10	18,060,800
09 may 2023	34.69	35.64	34.66	35.62	35.62	6,286,700
08 may 2023	35.65	36.11	35.22	35.90	35.90	6,574,500
05 may 2023	35.85	36.23	35.53	35.88	35.88	8,956,300
04 may 2023	35.20	35.90	35.04	35.78	35.78	8,961,200
03 may 2023	34.11	35.01	33.81	34.68	34.68	8,096,600
02 may 2023	35.01	35.03	33.65	34.23	34.23	10,100,400
01 may 2023	35.72	35.86	35.24	35.49	35.49	5,428,200
28 abr 2023	34.68	35.86	34.61	35.72	35.72	8,911,100
27 abr 2023	34.33	34.82	34.03	34.75	34.75	9,255,100
26 abr 2023	34.96	35.15	34.13	34.23	34.23	8,791,800
25 abr 2023	33.86	34.26	33.53	33.70	33.70	11,859,800
24 abr 2023	35.29	35.34	34.16	34.68	34.68	15,105,600
21 abr 2023	35.50	35.76	35.22	35.63	35.63	10,121,800
20 abr 2023	36.46	36.76	35.97	36.19	36.19	12,624,500
19 abr 2023	36.82	37.14	36.66	37.10	37.10	8,405,100
18 abr 2023	38.30	38.42	37.53	37.73	37.73	9,551,100
17 abr 2023	37.86	38.17	37.55	38.05	38.05	10,919,300
14 abr 2023	37.30	37.55	36.45	36.85	36.85	10,708,000
13 abr 2023	37.67	37.73	37.05	37.45	37.45	12,818,200
12 abr 2023	39.01	39.19	36.87	36.95	36.95	22,565,000
11 abr 2023	40.54	40.75	39.96	40.01	40.01	10,072,900
10 abr 2023	39.38	39.97	39.05	39.97	39.97	7,750,500
06 abr 2023	40.50	40.92	39.85	40.76	40.76	7,171,700
05 abr 2023	41.14	41.21	40.09	40.50	40.50	7,699,300
04 abr 2023	42.13	42.44	41.42	41.84	41.84	8,908,200
03 abr 2023	43.27	43.56	41.96	42.40	42.40	12,816,300
31 mar 2023	44.46	44.72	43.54	43.89	43.89	16,668,800
30 mar 2023	43.64	45.16	43.18	44.40	44.40	32,047,000
29 mar 2023	40.92	41.62	40.56	41.18	41.18	7,576,400
28 mar 2023	41.08	41.87	40.55	41.55	41.55	14,232,900
27 mar 2023	39.34	39.96	39.15	39.78	39.78	7,330,300
24 mar 2023	39.92	40.84	39.85	40.29	40.29	7,345,800
23 mar 2023	40.30	40.89	39.63	40.07	40.07	11,071,400
22 mar 2023	39.50	39.87	38.50	38.50	38.50	8,310,900
21 mar 2023	38.62	39.59	38.43	39.54	39.54	9,756,500
20 mar 2023	38.00	39.30	37.70	38.66	38.66	11,303,000
17 mar 2023	39.48	39.67	38.57	38.83	38.83	11,476,200
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	15,478,100
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	7,866,400
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
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...