Mercados españoles cerrados

JD.com, Inc. (JDCMF)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,420,00 (0,00%)
A partir del 04:00PM EDT. Mercado abierto.
Intervalo de fechas:
20 jun 2023 - 20 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 202414,4614,4614,4614,4614,46-
17 jun 202414,4614,4614,4614,4614,46-
14 jun 202414,9614,9614,4614,4614,463000
13 jun 202414,8114,8114,8114,8114,81100.000
12 jun 202414,8114,8114,8114,8114,81100
11 jun 202414,8114,8114,8114,8114,81200
10 jun 202414,8214,8214,8214,8214,82100
07 jun 202415,0015,0015,0015,0015,00-
06 jun 202414,9915,0014,9815,0015,004500
05 jun 202414,9214,9214,9214,9214,92-
04 jun 202414,9214,9214,9214,9214,92170.000
03 jun 202414,9214,9214,9214,9214,92300
31 may 202414,8514,8514,8514,8514,85138.400
30 may 202414,7715,1214,7715,1215,1299.800
29 may 202415,2015,2015,2015,2015,20-
28 may 202415,2015,2015,2015,2015,20100
24 may 202415,2015,2015,2015,2015,20300
23 may 202416,2216,2216,2216,2216,22180.000
22 may 202416,2216,2216,2216,2216,22100
21 may 202417,6917,6917,6917,6917,69-
20 may 202417,6917,6917,6917,6917,69500
17 may 202417,6217,6917,5617,6917,69154.800
16 may 202417,9817,9816,9817,1017,101300
15 may 202416,6516,6516,6516,6516,65400
14 may 202417,0217,0216,8116,8116,81109.500
13 may 202417,0917,0917,0017,0017,0061.000
10 may 202416,0016,0016,0016,0016,00-
09 may 202416,0016,0016,0016,0016,0082.400
08 may 202416,0016,0016,0016,0016,00-
07 may 202416,0016,0016,0016,0016,00360.700
06 may 202415,8816,0615,8816,0616,062400
03 may 202416,3116,3116,3116,3116,31161.000
02 may 202414,9216,3514,9216,3516,3546.800
01 may 202414,9014,9014,9014,9014,90600
30 abr 202414,9014,9014,9014,9014,90110.100
29 abr 202414,9014,9014,9014,9014,90-
26 abr 202414,9014,9014,9014,9014,90200
25 abr 202414,1114,1114,1114,1114,11300.700
24 abr 202414,1014,1014,1014,1014,102000
23 abr 202414,1114,1114,1114,1114,11100
22 abr 202413,1513,3313,0013,2913,29242.400
19 abr 202412,3212,3212,3212,3212,32205.100
18 abr 202412,3212,3212,3212,3212,32300
17 abr 202412,3212,3212,3212,3212,32-
16 abr 202412,3212,3212,3212,3212,32400
15 abr 202412,6112,6112,6112,6112,61-
12 abr 202412,7812,7812,6112,6112,61300.500
11 abr 202413,3213,3213,3213,3213,32-
10 abr 202413,3213,3213,3213,3213,32-
09 abr 202413,3213,3213,3213,3213,32200
08 abr 202414,2014,2014,2014,2014,20-
05 abr 202414,2014,2014,2014,2014,20-
04 abr 202414,2014,2014,2014,2014,20400
03 abr 202414,2014,2014,2014,2014,20-
03 abr 20240.38 Dividendo
02 abr 202414,2014,2014,2014,2013,82300
01 abr 202414,1014,1014,1014,1013,72400
28 mar 202414,0914,0914,0914,0913,71500
27 mar 202413,4313,5813,4313,5513,1986.800
26 mar 202413,3113,3113,3113,3112,95168.200
25 mar 202413,6013,6013,3113,3112,9585.900
22 mar 202413,5513,5513,5513,5513,1832.100
21 mar 202413,5513,5513,5513,5513,18225.800
20 mar 202413,5513,5513,5513,5513,18200.500
19 mar 202413,9713,9713,9713,9713,60234.500
18 mar 202413,9213,9713,9213,9713,60145.000
15 mar 202413,7213,9813,4313,7013,33224.500
14 mar 202413,0913,2813,0913,2812,931200
13 mar 202414,0714,2014,0714,2013,8216.500
12 mar 202413,8513,8513,5913,5913,221400
11 mar 202413,0013,1013,0013,0312,6876.400
08 mar 202412,3212,4711,3712,4712,1419.200
07 mar 202412,5012,5012,4912,4912,1635.600
06 mar 202412,0512,6512,0212,4712,1434.900
05 mar 202410,2610,2610,2610,269,99400
04 mar 202411,3211,3211,3211,3211,02100
01 mar 202411,3211,3211,3211,3211,02-
29 feb 202411,5011,5011,3211,3211,021800
28 feb 202411,4811,4811,4811,4811,17-
27 feb 202411,4811,4811,4811,4811,17100
26 feb 202411,4811,4811,4811,4811,1744.500
23 feb 202411,5311,5311,5311,5311,22300
22 feb 202411,9512,0011,9512,0011,6821.600
21 feb 202411,7511,7511,7511,7511,44-
20 feb 202411,7511,7511,7511,7511,4419.100
16 feb 202412,5612,5611,7511,7511,44300
15 feb 202411,5011,5011,5011,5011,19-
14 feb 202411,5011,5011,5011,5011,19300
13 feb 202411,6011,6011,6011,6011,29-
12 feb 202411,2111,6011,1511,6011,29500
09 feb 202410,8810,8810,8810,8810,58300
08 feb 202411,2211,2211,2211,2210,923500
07 feb 202411,5511,5511,5511,5511,24100
06 feb 202411,3811,3811,3811,3811,08100
05 feb 202411,0611,0611,0611,0610,76-
02 feb 202411,0611,0611,0611,0610,76711.200
01 feb 202410,9011,0610,9011,0610,76316.500
31 ene 202410,9810,9810,9810,9810,69100
30 ene 202411,4511,4511,4511,4511,15197.500
29 ene 202412,1012,1011,9311,9311,615200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...