U.S. markets open in 6 hours 6 minutes

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
28.59+0.32 (+1.13%)
Al cierre: 04:00PM EDT
28.62 +0.03 (+0.10%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 abr 202428.1428.7128.1128.5928.5911,042,300
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
22 ene 202421.2821.7420.8221.6621.0618,861,700
19 ene 202421.6222.5121.3422.2921.6731,188,100
18 ene 202422.3722.3721.8922.0221.4115,665,200
17 ene 202422.4822.5622.2022.4221.8024,370,700
16 ene 202424.0024.0623.4623.5822.9220,451,300
12 ene 202425.1425.5624.6424.7024.0112,174,900
11 ene 202425.6325.7825.1925.3924.689,859,200
10 ene 202425.3025.4725.1725.2824.588,922,500
09 ene 202425.0925.5324.9125.3224.6111,853,100
08 ene 202425.4226.0625.2225.9625.2415,459,000
05 ene 202427.0227.0526.5026.6825.9413,276,500
04 ene 202427.3127.4727.0627.1626.408,080,700
03 ene 202426.9527.5426.8227.4726.7012,776,300
02 ene 202428.0028.0327.1127.2026.4415,718,200
29 dic 202328.6229.0728.6228.8928.0810,253,400
28 dic 202328.5729.1828.4428.5127.7212,970,900
27 dic 202327.5727.7627.3027.7526.988,776,300
26 dic 202327.8228.1827.3827.6126.848,455,900
22 dic 202327.3827.9227.1827.5926.8211,924,300
21 dic 202327.0728.0226.9027.9827.2017,451,800
20 dic 202327.0227.2426.3926.4325.6918,838,600
19 dic 202326.7727.6826.7127.6026.8315,043,200
18 dic 202326.6926.9426.5326.6425.9011,920,300
15 dic 202327.5928.0927.3327.4126.6551,676,800
14 dic 202325.4926.3525.4826.2425.5117,238,200
13 dic 202325.0025.3024.6625.2924.5912,794,100
12 dic 202325.5825.5825.0325.1824.4812,059,900
11 dic 202325.3025.8325.0125.6024.8914,067,400
08 dic 202326.7926.9226.4426.4525.719,197,700
07 dic 202326.8027.1526.7226.9326.1812,058,600
06 dic 202326.5026.8426.3226.6025.869,520,600
05 dic 202326.0126.5925.9026.1225.3910,328,500
04 dic 202326.6826.9326.5326.5925.8510,383,400
*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...