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

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
22 sept 2023	30.95	30.99	30.35	30.41	30.41	8,356,487
21 sept 2023	29.65	30.06	29.51	29.81	29.81	9,375,200
20 sept 2023	30.32	30.76	30.32	30.35	30.35	7,038,500
19 sept 2023	30.60	30.79	30.41	30.64	30.64	9,668,300
18 sept 2023	31.08	31.17	30.70	31.12	31.12	9,074,400
15 sept 2023	31.78	31.83	31.44	31.57	31.57	7,334,400
14 sept 2023	31.90	32.02	31.53	31.72	31.72	6,813,200
13 sept 2023	31.63	31.90	31.50	31.69	31.69	4,821,200
12 sept 2023	31.72	32.14	31.61	31.73	31.73	7,047,600
11 sept 2023	32.21	32.28	31.65	31.92	31.92	9,831,800
08 sept 2023	32.35	32.49	32.00	32.40	32.40	5,452,700
07 sept 2023	32.48	32.50	31.96	32.34	32.34	12,472,700
06 sept 2023	33.91	34.42	33.78	33.79	33.79	7,200,400
05 sept 2023	33.72	34.34	33.54	34.26	34.26	7,669,100
01 sept 2023	33.85	34.95	33.80	34.10	34.10	11,893,600
31 ago 2023	33.14	33.31	32.85	33.21	33.21	12,123,800
30 ago 2023	33.79	34.31	33.75	33.97	33.97	8,583,800
29 ago 2023	34.60	34.98	34.16	34.50	34.50	8,932,400
28 ago 2023	33.69	34.10	33.35	33.81	33.81	10,403,900
25 ago 2023	33.17	33.17	32.33	32.96	32.96	8,541,600
24 ago 2023	33.86	34.06	33.01	33.02	33.02	10,830,400
23 ago 2023	33.17	33.97	33.15	33.81	33.81	7,309,800
22 ago 2023	33.80	33.92	32.90	33.28	33.28	8,183,200
21 ago 2023	33.01	33.44	32.86	33.22	33.22	8,220,600
18 ago 2023	33.03	33.26	32.68	33.11	33.11	17,005,400
17 ago 2023	35.52	35.58	34.40	34.76	34.76	11,094,400
16 ago 2023	34.96	35.82	33.92	34.88	34.88	20,116,300
15 ago 2023	36.20	36.31	35.50	35.97	35.97	9,143,700
14 ago 2023	36.40	36.96	36.01	36.76	36.76	5,972,800
11 ago 2023	37.10	37.16	35.88	36.46	36.46	14,056,700
10 ago 2023	38.57	39.40	38.18	38.49	38.49	9,801,300
09 ago 2023	38.33	38.38	37.36	37.67	37.67	7,628,500
08 ago 2023	37.56	38.06	37.24	38.05	38.05	7,580,600
07 ago 2023	39.68	39.68	38.31	38.91	38.91	8,379,100
04 ago 2023	39.88	40.15	39.06	39.09	39.09	6,049,400
03 ago 2023	39.13	39.76	38.93	39.56	39.56	8,560,000
02 ago 2023	39.01	39.15	37.98	38.25	38.25	11,160,700
01 ago 2023	40.42	40.81	40.00	40.04	40.04	7,522,700
31 jul 2023	41.08	41.95	40.77	41.31	41.31	12,149,600
28 jul 2023	39.53	40.69	39.33	40.53	40.53	16,992,600
27 jul 2023	38.87	39.00	37.77	37.98	37.98	11,475,300
26 jul 2023	38.18	39.23	38.18	39.13	39.13	7,721,200
25 jul 2023	39.57	39.69	38.36	38.53	38.53	10,273,600
24 jul 2023	36.47	38.85	36.36	38.36	38.36	13,337,900
21 jul 2023	37.37	37.67	36.88	37.07	37.07	12,126,900
20 jul 2023	36.95	36.96	36.52	36.67	36.67	9,865,500
19 jul 2023	36.92	37.38	36.41	36.41	36.41	10,172,900
18 jul 2023	36.70	36.86	35.47	36.06	36.06	17,041,400
17 jul 2023	37.22	38.00	36.92	37.78	37.78	7,310,800
14 jul 2023	38.40	38.43	37.90	38.14	38.14	10,821,200
13 jul 2023	38.70	39.41	38.49	39.36	39.36	15,422,600
12 jul 2023	37.34	37.83	36.91	37.41	37.41	11,464,000
11 jul 2023	35.90	36.39	35.31	36.02	36.02	7,323,800
10 jul 2023	35.30	36.15	35.06	35.95	35.95	8,334,200
07 jul 2023	34.66	36.19	34.58	35.76	35.76	12,924,700
06 jul 2023	34.33	34.64	33.81	34.08	34.08	7,103,400
05 jul 2023	35.22	35.29	34.88	35.20	35.20	7,196,100
03 jul 2023	35.10	35.72	35.03	35.15	35.15	6,531,500
30 jun 2023	34.19	34.49	33.85	34.13	34.13	14,154,600
29 jun 2023	33.82	34.28	33.63	34.02	34.02	10,586,400
28 jun 2023	34.99	35.03	34.17	34.79	34.79	9,907,900
27 jun 2023	35.78	35.81	35.42	35.75	35.75	6,349,500
26 jun 2023	34.92	35.31	34.87	34.97	34.97	7,240,900
23 jun 2023	35.87	35.90	34.60	34.87	34.87	12,599,100
22 jun 2023	36.66	36.72	35.87	36.59	36.59	5,355,600
21 jun 2023	36.76	37.27	36.50	36.59	36.59	8,615,900
20 jun 2023	38.04	38.04	36.69	37.17	37.17	17,834,100
16 jun 2023	40.67	40.68	39.26	39.85	39.85	11,052,800
15 jun 2023	39.59	40.07	39.45	39.96	39.96	12,974,500
14 jun 2023	37.97	38.88	37.84	38.64	38.64	10,684,000
13 jun 2023	37.90	38.82	37.72	37.99	37.99	12,883,900
12 jun 2023	36.72	37.44	36.52	36.70	36.70	8,220,200
09 jun 2023	37.04	37.16	36.29	36.58	36.58	8,405,400
08 jun 2023	37.05	37.74	36.94	37.24	37.24	6,952,300
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
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...

S&P 5004,320.06-9.94(-0.23%)

Dow Jones33,963.84-106.58(-0.31%)

Nasdaq13,211.81-12.18(-0.09%)

Russell 20001,776.50-5.32(-0.30%)

Petróleo90.33+0.70(+0.78%)

Oro1,944.90+5.30(+0.27%)

JD.com, Inc. (JD)

S&P 500
4,320.06
-9.94(-0.23%)

Dow Jones
33,963.84
-106.58(-0.31%)

Nasdaq
13,211.81
-12.18(-0.09%)

Russell 2000
1,776.50
-5.32(-0.30%)

Petróleo
90.33
+0.70(+0.78%)

Oro
1,944.90
+5.30(+0.27%)