JD.com, Inc. (JDCMF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

12.32

0.00

(0.00%)

Al cierre: 02:09PM EDT

Periodo de tiempo:

18 abr 2023 - 18 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
17 abr 2024	12.32	12.32	12.32	12.32	12.32	-
16 abr 2024	12.32	12.32	12.32	12.32	12.32	400
15 abr 2024	12.61	12.61	12.61	12.61	12.61	-
12 abr 2024	12.78	12.78	12.61	12.61	12.61	300,500
11 abr 2024	13.32	13.32	13.32	13.32	13.32	-
10 abr 2024	13.32	13.32	13.32	13.32	13.32	-
09 abr 2024	13.32	13.32	13.32	13.32	13.32	200
08 abr 2024	14.20	14.20	14.20	14.20	14.20	-
05 abr 2024	14.20	14.20	14.20	14.20	14.20	-
04 abr 2024	14.20	14.20	14.20	14.20	14.20	400
03 abr 2024	14.20	14.20	14.20	14.20	14.20	-
03 abr 2024	0.38 Dividendo
02 abr 2024	14.20	14.20	14.20	14.20	13.82	300
01 abr 2024	14.10	14.10	14.10	14.10	13.72	400
28 mar 2024	14.09	14.09	14.09	14.09	13.71	500
27 mar 2024	13.43	13.58	13.43	13.55	13.19	86,800
26 mar 2024	13.31	13.31	13.31	13.31	12.95	168,200
25 mar 2024	13.60	13.60	13.31	13.31	12.95	85,900
22 mar 2024	13.55	13.55	13.55	13.55	13.18	32,100
21 mar 2024	13.55	13.55	13.55	13.55	13.18	225,800
20 mar 2024	13.55	13.55	13.55	13.55	13.18	200,500
19 mar 2024	13.97	13.97	13.97	13.97	13.60	234,500
18 mar 2024	13.92	13.97	13.92	13.97	13.60	145,000
15 mar 2024	13.72	13.98	13.43	13.70	13.33	224,500
14 mar 2024	13.09	13.28	13.09	13.28	12.93	1,200
13 mar 2024	14.07	14.20	14.07	14.20	13.82	16,500
12 mar 2024	13.85	13.85	13.59	13.59	13.22	1,400
11 mar 2024	13.00	13.10	13.00	13.03	12.68	76,400
08 mar 2024	12.32	12.47	11.37	12.47	12.14	19,200
07 mar 2024	12.50	12.50	12.49	12.49	12.16	35,600
06 mar 2024	12.05	12.65	12.02	12.47	12.14	34,900
05 mar 2024	10.26	10.26	10.26	10.26	9.99	400
04 mar 2024	11.32	11.32	11.32	11.32	11.02	100
01 mar 2024	11.32	11.32	11.32	11.32	11.02	-
29 feb 2024	11.50	11.50	11.32	11.32	11.02	1,800
28 feb 2024	11.48	11.48	11.48	11.48	11.17	-
27 feb 2024	11.48	11.48	11.48	11.48	11.17	100
26 feb 2024	11.48	11.48	11.48	11.48	11.17	44,500
23 feb 2024	11.53	11.53	11.53	11.53	11.22	300
22 feb 2024	11.95	12.00	11.95	12.00	11.68	21,600
21 feb 2024	11.75	11.75	11.75	11.75	11.44	-
20 feb 2024	11.75	11.75	11.75	11.75	11.44	19,100
16 feb 2024	12.56	12.56	11.75	11.75	11.44	300
15 feb 2024	11.50	11.50	11.50	11.50	11.19	-
14 feb 2024	11.50	11.50	11.50	11.50	11.19	300
13 feb 2024	11.60	11.60	11.60	11.60	11.29	-
12 feb 2024	11.21	11.60	11.15	11.60	11.29	500
09 feb 2024	10.88	10.88	10.88	10.88	10.58	300
08 feb 2024	11.22	11.22	11.22	11.22	10.92	3,500
07 feb 2024	11.55	11.55	11.55	11.55	11.24	100
06 feb 2024	11.38	11.38	11.38	11.38	11.08	100
05 feb 2024	11.06	11.06	11.06	11.06	10.76	-
02 feb 2024	11.06	11.06	11.06	11.06	10.76	711,200
01 feb 2024	10.90	11.06	10.90	11.06	10.76	316,500
31 ene 2024	10.98	10.98	10.98	10.98	10.69	100
30 ene 2024	11.45	11.45	11.45	11.45	11.15	197,500
29 ene 2024	12.10	12.10	11.93	11.93	11.61	5,200
26 ene 2024	11.74	11.74	11.74	11.74	11.43	96,400
25 ene 2024	11.98	12.10	11.93	11.95	11.63	51,800
24 ene 2024	11.98	12.15	11.75	12.09	11.77	233,600
23 ene 2024	11.56	11.74	11.24	11.74	11.43	80,800
22 ene 2024	10.51	10.51	10.51	10.51	10.23	361,500
19 ene 2024	11.10	11.10	11.10	11.10	10.80	12,500
18 ene 2024	10.96	10.96	10.96	10.96	10.67	-
17 ene 2024	11.20	11.30	10.96	10.96	10.67	1,600
16 ene 2024	12.28	12.28	11.74	11.74	11.43	172,600
12 ene 2024	12.23	12.23	12.23	12.23	11.90	200
11 ene 2024	13.60	13.60	13.60	13.60	13.24	70,000
10 ene 2024	13.60	13.60	13.60	13.60	13.24	-
09 ene 2024	13.60	13.60	13.60	13.60	13.24	39,200
08 ene 2024	13.60	13.60	13.60	13.60	13.24	-
05 ene 2024	13.60	13.60	13.60	13.60	13.24	-
04 ene 2024	13.60	13.60	13.60	13.60	13.24	-
03 ene 2024	13.60	13.60	13.60	13.60	13.24	-
02 ene 2024	13.53	13.60	13.53	13.60	13.24	62,800
29 dic 2023	13.84	13.84	13.84	13.84	13.46	-
28 dic 2023	13.84	13.84	13.84	13.84	13.46	-
27 dic 2023	13.82	13.90	13.62	13.84	13.46	7,000
26 dic 2023	13.81	13.81	13.81	13.81	13.44	200
22 dic 2023	13.80	13.80	13.80	13.80	13.43	-
21 dic 2023	13.80	13.80	13.80	13.80	13.43	500
20 dic 2023	13.85	13.85	13.85	13.85	13.48	-
19 dic 2023	13.74	13.85	13.74	13.85	13.48	43,600
18 dic 2023	13.00	13.00	13.00	13.00	12.65	57,700
15 dic 2023	13.00	13.00	13.00	13.00	12.65	118,300
14 dic 2023	12.45	13.00	12.45	13.00	12.65	1,500
13 dic 2023	12.48	12.48	12.48	12.48	12.15	10,400
12 dic 2023	12.84	12.84	12.80	12.80	12.46	2,200
11 dic 2023	13.48	13.48	13.48	13.48	13.12	1,408,600
08 dic 2023	13.48	13.48	13.48	13.48	13.12	120,100
07 dic 2023	12.98	12.98	12.98	12.98	12.63	-
06 dic 2023	12.98	12.98	12.98	12.98	12.63	-
05 dic 2023	12.98	12.98	12.98	12.98	12.63	300
04 dic 2023	13.40	13.40	13.40	13.40	13.04	100,100
01 dic 2023	13.53	13.53	13.47	13.47	13.11	30,500
30 nov 2023	13.66	13.66	13.66	13.66	13.29	210,400
29 nov 2023	14.12	14.12	14.12	14.12	13.74	210,000
28 nov 2023	14.12	14.12	14.12	14.12	13.74	80,000
27 nov 2023	14.12	14.12	14.12	14.12	13.74	60,100
24 nov 2023	14.12	14.12	14.12	14.12	13.74	-
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 5005,011.12-11.09(-0.22%)

Dow Jones37,775.38+22.07(+0.06%)

Nasdaq15,601.50-81.87(-0.52%)

Russell 20001,942.96-4.99(-0.26%)

Petróleo82.56-0.17(-0.21%)

Oro2,395.30-2.70(-0.11%)

JD.com, Inc. (JDCMF)

S&P 500
5,011.12
-11.09(-0.22%)

Dow Jones
37,775.38
+22.07(+0.06%)

Nasdaq
15,601.50
-81.87(-0.52%)

Russell 2000
1,942.96
-4.99(-0.26%)

Petróleo
82.56
-0.17(-0.21%)

Oro
2,395.30
-2.70(-0.11%)