U.S. markets closed

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
30.41+0.60 (+2.01%)
Al cierre: 04:00PM EDT
30.45 +0.04 (+0.13%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
23 sept 2022 - 23 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 sept 202330.9530.9930.3530.4130.418,356,487
21 sept 202329.6530.0629.5129.8129.819,375,200
20 sept 202330.3230.7630.3230.3530.357,038,500
19 sept 202330.6030.7930.4130.6430.649,668,300
18 sept 202331.0831.1730.7031.1231.129,074,400
15 sept 202331.7831.8331.4431.5731.577,334,400
14 sept 202331.9032.0231.5331.7231.726,813,200
13 sept 202331.6331.9031.5031.6931.694,821,200
12 sept 202331.7232.1431.6131.7331.737,047,600
11 sept 202332.2132.2831.6531.9231.929,831,800
08 sept 202332.3532.4932.0032.4032.405,452,700
07 sept 202332.4832.5031.9632.3432.3412,472,700
06 sept 202333.9134.4233.7833.7933.797,200,400
05 sept 202333.7234.3433.5434.2634.267,669,100
01 sept 202333.8534.9533.8034.1034.1011,893,600
31 ago 202333.1433.3132.8533.2133.2112,123,800
30 ago 202333.7934.3133.7533.9733.978,583,800
29 ago 202334.6034.9834.1634.5034.508,932,400
28 ago 202333.6934.1033.3533.8133.8110,403,900
25 ago 202333.1733.1732.3332.9632.968,541,600
24 ago 202333.8634.0633.0133.0233.0210,830,400
23 ago 202333.1733.9733.1533.8133.817,309,800
22 ago 202333.8033.9232.9033.2833.288,183,200
21 ago 202333.0133.4432.8633.2233.228,220,600
18 ago 202333.0333.2632.6833.1133.1117,005,400
17 ago 202335.5235.5834.4034.7634.7611,094,400
16 ago 202334.9635.8233.9234.8834.8820,116,300
15 ago 202336.2036.3135.5035.9735.979,143,700
14 ago 202336.4036.9636.0136.7636.765,972,800
11 ago 202337.1037.1635.8836.4636.4614,056,700
10 ago 202338.5739.4038.1838.4938.499,801,300
09 ago 202338.3338.3837.3637.6737.677,628,500
08 ago 202337.5638.0637.2438.0538.057,580,600
07 ago 202339.6839.6838.3138.9138.918,379,100
04 ago 202339.8840.1539.0639.0939.096,049,400
03 ago 202339.1339.7638.9339.5639.568,560,000
02 ago 202339.0139.1537.9838.2538.2511,160,700
01 ago 202340.4240.8140.0040.0440.047,522,700
31 jul 202341.0841.9540.7741.3141.3112,149,600
28 jul 202339.5340.6939.3340.5340.5316,992,600
27 jul 202338.8739.0037.7737.9837.9811,475,300
26 jul 202338.1839.2338.1839.1339.137,721,200
25 jul 202339.5739.6938.3638.5338.5310,273,600
24 jul 202336.4738.8536.3638.3638.3613,337,900
21 jul 202337.3737.6736.8837.0737.0712,126,900
20 jul 202336.9536.9636.5236.6736.679,865,500
19 jul 202336.9237.3836.4136.4136.4110,172,900
18 jul 202336.7036.8635.4736.0636.0617,041,400
17 jul 202337.2238.0036.9237.7837.787,310,800
14 jul 202338.4038.4337.9038.1438.1410,821,200
13 jul 202338.7039.4138.4939.3639.3615,422,600
12 jul 202337.3437.8336.9137.4137.4111,464,000
11 jul 202335.9036.3935.3136.0236.027,323,800
10 jul 202335.3036.1535.0635.9535.958,334,200
07 jul 202334.6636.1934.5835.7635.7612,924,700
06 jul 202334.3334.6433.8134.0834.087,103,400
05 jul 202335.2235.2934.8835.2035.207,196,100
03 jul 202335.1035.7235.0335.1535.156,531,500
30 jun 202334.1934.4933.8534.1334.1314,154,600
29 jun 202333.8234.2833.6334.0234.0210,586,400
28 jun 202334.9935.0334.1734.7934.799,907,900
27 jun 202335.7835.8135.4235.7535.756,349,500
26 jun 202334.9235.3134.8734.9734.977,240,900
23 jun 202335.8735.9034.6034.8734.8712,599,100
22 jun 202336.6636.7235.8736.5936.595,355,600
21 jun 202336.7637.2736.5036.5936.598,615,900
20 jun 202338.0438.0436.6937.1737.1717,834,100
16 jun 202340.6740.6839.2639.8539.8511,052,800
15 jun 202339.5940.0739.4539.9639.9612,974,500
14 jun 202337.9738.8837.8438.6438.6410,684,000
13 jun 202337.9038.8237.7237.9937.9912,883,900
12 jun 202336.7237.4436.5236.7036.708,220,200
09 jun 202337.0437.1636.2936.5836.588,405,400
08 jun 202337.0537.7436.9437.2437.246,952,300
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
*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...