Mercados españoles cerrados en 3 hrs 9 min

JD.com, Inc. (JDCMF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,47-0,19 (-1,39%)
Al cierre: 10:35AM EST
Intervalo de fechas:
04 dic 2022 - 04 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 dic 202313,5313,5313,4713,4713,4730.500
30 nov 202313,6613,6613,6613,6613,66210.400
29 nov 202314,1214,1214,1214,1214,12210.000
28 nov 202314,1214,1214,1214,1214,1280.000
27 nov 202314,1214,1214,1214,1214,1260.100
24 nov 202314,1214,1214,1214,1214,12-
22 nov 202314,1214,1214,1214,1214,12100
21 nov 202314,1214,1214,1214,1214,12-
20 nov 202314,1214,1214,1214,1214,12-
17 nov 202314,1214,1214,1214,1214,1280.000
16 nov 202314,1214,1214,1214,1214,12200
15 nov 202314,2914,4314,2914,3814,3840.700
14 nov 202312,7812,7812,7812,7812,7880.100
13 nov 202312,7812,7812,7812,7812,78100
10 nov 202312,7812,7812,7812,7812,78-
09 nov 202312,7812,7812,7812,7812,78110.800
08 nov 202312,9012,9012,9012,9012,90200
07 nov 202313,4613,4613,4613,4613,46-
06 nov 202313,4613,4613,4613,4613,46259.300
03 nov 202312,4112,4112,4112,4112,41-
02 nov 202312,4112,4112,4112,4112,41100.300
01 nov 202312,5812,5812,1112,4012,401800
31 oct 202313,1313,1313,1313,1313,13-
30 oct 202313,1313,1313,1313,1313,1360.000
27 oct 202313,1313,1313,1313,1313,13160.000
26 oct 202313,0113,1312,9113,1313,13121.100
25 oct 202312,6412,6412,6412,6412,64120.300
24 oct 202312,5512,8812,5512,8812,881.772.700
23 oct 202312,4312,4312,4312,4312,431.462.800
20 oct 202312,1112,1112,1112,1112,111.690.000
19 oct 202312,9012,9012,9012,9012,90570.400
18 oct 202313,0513,0512,9012,9012,90104.300
17 oct 202313,2313,2313,2313,2313,23177.500
16 oct 202313,3113,8613,3113,8613,8661.400
13 oct 202313,8713,8713,8713,8713,87105.500
12 oct 202314,4814,4813,8713,8713,87198.500
11 oct 202314,0414,0414,0414,0414,04-
10 oct 202314,0414,0414,0414,0414,04-
09 oct 202314,0414,0414,0414,0414,04-
06 oct 202314,0414,0414,0414,0414,04-
05 oct 202314,0414,0414,0414,0414,046400
04 oct 202314,0414,0414,0414,0414,04400
03 oct 202314,4714,4714,4714,4714,4710.100
02 oct 202314,4714,4714,4714,4714,4711.400
29 sept 202314,4714,4714,4714,4714,47-
28 sept 202314,4714,4714,4714,4714,47500
27 sept 202314,5114,5114,5114,5114,51190.000
26 sept 202314,5114,5114,5114,5114,51210.000
25 sept 202314,5114,5114,5114,5114,51-
22 sept 202314,5114,5114,5114,5114,51-
21 sept 202314,5114,5114,5114,5114,51220.200
20 sept 202315,1415,1415,1415,1415,141000
19 sept 202314,8314,8314,8314,8314,8360.400
18 sept 202316,1216,1216,1216,1216,12-
15 sept 202315,3016,1215,3016,1216,12900
14 sept 202316,0316,0316,0316,0316,0340.300
13 sept 202315,5015,5015,5015,5015,50200
12 sept 202316,8916,8916,8916,8916,89-
11 sept 202316,8916,8916,8916,8916,89290.000
08 sept 202316,8916,8916,8916,8916,89-
07 sept 202316,8916,8916,8916,8916,8970.000
06 sept 202316,8916,8916,8916,8916,89300
05 sept 202317,1517,1517,1517,1517,15-
01 sept 202317,2417,2417,0017,1517,152800
31 ago 202316,8016,8016,8016,8016,80-
30 ago 202316,8016,8016,8016,8016,80200
29 ago 202316,2816,2816,2816,2816,28-
28 ago 202316,7016,7016,2816,2816,2880.900
25 ago 202316,7316,7316,7316,7316,73-
24 ago 202316,7316,7316,7316,7316,73-
23 ago 202316,7316,7316,7316,7316,73-
22 ago 202316,7316,7316,7316,7316,73-
21 ago 202316,7316,7316,7316,7316,73100
18 ago 202316,5816,5816,5816,5816,58200
17 ago 202318,0018,0018,0018,0018,00-
16 ago 202318,0018,0018,0018,0018,00-
15 ago 202318,0018,0018,0018,0018,00-
14 ago 202318,0018,0018,0018,0018,00-
11 ago 202318,0918,0918,0018,0018,00500
10 ago 202318,5018,5018,5018,5018,50200
09 ago 202319,3719,3718,7718,7718,77400
08 ago 202319,3319,3418,5019,3419,34500
07 ago 202319,6819,6819,6819,6819,68-
04 ago 202320,4920,4919,6819,6819,681300
03 ago 202319,1019,1019,1019,1019,10100
02 ago 202319,1019,1019,1019,1019,10300
01 ago 202319,1019,1019,1019,1019,10100
31 jul 202319,1019,1019,1019,1019,10100
28 jul 202320,0020,0019,1019,1019,1024.700
27 jul 202319,6519,6519,6519,6519,65-
26 jul 202319,6519,6519,6519,6519,65800
25 jul 202318,9718,9718,9718,9718,97-
24 jul 202318,7218,9718,7218,9718,97400
21 jul 202318,0618,0618,0618,0618,06-
20 jul 202318,0618,0618,0618,0618,06-
19 jul 202318,0618,0618,0618,0618,066500
18 jul 202318,0018,0018,0018,0018,00100
17 jul 202318,8518,8518,8518,8518,85400
14 jul 202318,7918,7918,7918,7918,79900
13 jul 202318,7918,7918,7918,7918,79-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...