JD.com, Inc. (JD)

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

Añadir a la lista de seguimiento

55.35

-1.74

(-3.05%)

Al cierre: 04:00PM EST

56.84

+1.49

(+2.69%)

Antes de la apertura del mercado:

07:41AM EST

Periodo de tiempo:

09 feb 2022 - 09 feb 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 feb 2023	56.79	56.87	55.19	55.35	55.35	7,875,300
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	6,160,300
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	5,665,000
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	6,862,100
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	7,957,000
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	8,490,500
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	4,566,700
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
24 oct 2022	35.78	36.92	33.17	36.66	36.66	29,614,400
21 oct 2022	41.34	42.20	40.61	42.15	42.15	8,515,900
20 oct 2022	41.64	43.65	41.40	42.16	42.16	10,832,700
19 oct 2022	42.52	42.78	40.60	41.22	41.22	11,761,100
18 oct 2022	45.84	46.13	43.78	44.67	44.67	7,836,200
17 oct 2022	44.25	45.16	43.76	44.44	44.44	9,118,300
14 oct 2022	45.26	45.27	42.21	42.33	42.33	12,859,900
13 oct 2022	44.06	45.79	43.53	45.05	45.05	8,880,500
12 oct 2022	46.34	47.23	45.60	46.40	46.40	5,145,100
11 oct 2022	46.51	47.40	45.31	46.27	46.27	8,667,900
10 oct 2022	48.98	49.06	46.72	47.58	47.58	8,791,300
07 oct 2022	50.40	50.96	49.20	49.91	49.91	8,249,200
06 oct 2022	52.55	53.07	51.64	51.66	51.66	6,967,200
05 oct 2022	53.68	54.38	52.41	52.98	52.98	9,187,100
04 oct 2022	50.67	52.99	50.42	52.04	52.04	8,173,600
03 oct 2022	49.38	49.60	48.09	49.52	49.52	9,728,000
30 sept 2022	50.27	51.35	49.81	50.30	50.30	6,553,600
29 sept 2022	51.38	52.09	50.09	51.25	51.25	6,141,700
28 sept 2022	51.32	53.25	50.55	52.93	52.93	5,989,100
27 sept 2022	54.03	55.06	52.17	52.66	52.66	6,126,500
26 sept 2022	53.23	54.68	53.10	53.34	53.34	6,258,200
23 sept 2022	52.37	53.05	51.83	52.31	52.31	5,627,600
22 sept 2022	54.19	54.75	52.99	53.47	53.47	4,552,300
21 sept 2022	55.86	55.96	53.84	53.93	53.93	6,177,800
20 sept 2022	56.62	57.94	56.52	56.80	56.80	4,296,800
19 sept 2022	55.42	56.82	55.25	56.82	56.82	6,204,700
16 sept 2022	56.51	56.90	55.09	55.37	55.37	7,378,900
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...

F S&P 5004,161.50+31.00(+0.75%)

F Dow Jones34,204.00+209.00(+0.61%)

F Nasdaq12,688.75+143.50(+1.14%)

RTY=F1,963.40+13.50(+0.69%)

Petróleo78.19-0.28(-0.36%)

Oro1,895.00+4.30(+0.23%)

JD.com, Inc. (JD)

F S&P 500
4,161.50
+31.00(+0.75%)

F Dow Jones
34,204.00
+209.00(+0.61%)

F Nasdaq
12,688.75
+143.50(+1.14%)

RTY=F
1,963.40
+13.50(+0.69%)

Petróleo
78.19
-0.28(-0.36%)

Oro
1,895.00
+4.30(+0.23%)