Mercados españoles cerrados en 3 hrs 9 min
IBEX 35
10.152,80 +12,00 (+0,12%) Euro Stoxx 50
4.410,01 -8,50 (-0,19%) Dólar/Euro
1,0875 -0,0009 (-0,09%) Petróleo Brent
77,98 -0,90 (-1,14%) Oro
2.087,00 -2,70 (-0,13%) Bitcoin EUR
38.535,13 +2.111,14 (+5,80%)
JD.com, Inc. (JDCMF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 10:35AM EST
Intervalo de fechas:
04 dic 2022 - 04 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 dic 2023 | 13,53 | 13,53 | 13,47 | 13,47 | 13,47 | 30.500 |
| 30 nov 2023 | 13,66 | 13,66 | 13,66 | 13,66 | 13,66 | 210.400 |
| 29 nov 2023 | 14,12 | 14,12 | 14,12 | 14,12 | 14,12 | 210.000 |
| 28 nov 2023 | 14,12 | 14,12 | 14,12 | 14,12 | 14,12 | 80.000 |
| 27 nov 2023 | 14,12 | 14,12 | 14,12 | 14,12 | 14,12 | 60.100 |
| 24 nov 2023 | 14,12 | 14,12 | 14,12 | 14,12 | 14,12 | - |
| 22 nov 2023 | 14,12 | 14,12 | 14,12 | 14,12 | 14,12 | 100 |
| 21 nov 2023 | 14,12 | 14,12 | 14,12 | 14,12 | 14,12 | - |
| 20 nov 2023 | 14,12 | 14,12 | 14,12 | 14,12 | 14,12 | - |
| 17 nov 2023 | 14,12 | 14,12 | 14,12 | 14,12 | 14,12 | 80.000 |
| 16 nov 2023 | 14,12 | 14,12 | 14,12 | 14,12 | 14,12 | 200 |
| 15 nov 2023 | 14,29 | 14,43 | 14,29 | 14,38 | 14,38 | 40.700 |
| 14 nov 2023 | 12,78 | 12,78 | 12,78 | 12,78 | 12,78 | 80.100 |
| 13 nov 2023 | 12,78 | 12,78 | 12,78 | 12,78 | 12,78 | 100 |
| 10 nov 2023 | 12,78 | 12,78 | 12,78 | 12,78 | 12,78 | - |
| 09 nov 2023 | 12,78 | 12,78 | 12,78 | 12,78 | 12,78 | 110.800 |
| 08 nov 2023 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | 200 |
| 07 nov 2023 | 13,46 | 13,46 | 13,46 | 13,46 | 13,46 | - |
| 06 nov 2023 | 13,46 | 13,46 | 13,46 | 13,46 | 13,46 | 259.300 |
| 03 nov 2023 | 12,41 | 12,41 | 12,41 | 12,41 | 12,41 | - |
| 02 nov 2023 | 12,41 | 12,41 | 12,41 | 12,41 | 12,41 | 100.300 |
| 01 nov 2023 | 12,58 | 12,58 | 12,11 | 12,40 | 12,40 | 1800 |
| 31 oct 2023 | 13,13 | 13,13 | 13,13 | 13,13 | 13,13 | - |
| 30 oct 2023 | 13,13 | 13,13 | 13,13 | 13,13 | 13,13 | 60.000 |
| 27 oct 2023 | 13,13 | 13,13 | 13,13 | 13,13 | 13,13 | 160.000 |
| 26 oct 2023 | 13,01 | 13,13 | 12,91 | 13,13 | 13,13 | 121.100 |
| 25 oct 2023 | 12,64 | 12,64 | 12,64 | 12,64 | 12,64 | 120.300 |
| 24 oct 2023 | 12,55 | 12,88 | 12,55 | 12,88 | 12,88 | 1.772.700 |
| 23 oct 2023 | 12,43 | 12,43 | 12,43 | 12,43 | 12,43 | 1.462.800 |
| 20 oct 2023 | 12,11 | 12,11 | 12,11 | 12,11 | 12,11 | 1.690.000 |
| 19 oct 2023 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | 570.400 |
| 18 oct 2023 | 13,05 | 13,05 | 12,90 | 12,90 | 12,90 | 104.300 |
| 17 oct 2023 | 13,23 | 13,23 | 13,23 | 13,23 | 13,23 | 177.500 |
| 16 oct 2023 | 13,31 | 13,86 | 13,31 | 13,86 | 13,86 | 61.400 |
| 13 oct 2023 | 13,87 | 13,87 | 13,87 | 13,87 | 13,87 | 105.500 |
| 12 oct 2023 | 14,48 | 14,48 | 13,87 | 13,87 | 13,87 | 198.500 |
| 11 oct 2023 | 14,04 | 14,04 | 14,04 | 14,04 | 14,04 | - |
| 10 oct 2023 | 14,04 | 14,04 | 14,04 | 14,04 | 14,04 | - |
| 09 oct 2023 | 14,04 | 14,04 | 14,04 | 14,04 | 14,04 | - |
| 06 oct 2023 | 14,04 | 14,04 | 14,04 | 14,04 | 14,04 | - |
| 05 oct 2023 | 14,04 | 14,04 | 14,04 | 14,04 | 14,04 | 6400 |
| 04 oct 2023 | 14,04 | 14,04 | 14,04 | 14,04 | 14,04 | 400 |
| 03 oct 2023 | 14,47 | 14,47 | 14,47 | 14,47 | 14,47 | 10.100 |
| 02 oct 2023 | 14,47 | 14,47 | 14,47 | 14,47 | 14,47 | 11.400 |
| 29 sept 2023 | 14,47 | 14,47 | 14,47 | 14,47 | 14,47 | - |
| 28 sept 2023 | 14,47 | 14,47 | 14,47 | 14,47 | 14,47 | 500 |
| 27 sept 2023 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | 190.000 |
| 26 sept 2023 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | 210.000 |
| 25 sept 2023 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | - |
| 22 sept 2023 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | - |
| 21 sept 2023 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | 220.200 |
| 20 sept 2023 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | 1000 |
| 19 sept 2023 | 14,83 | 14,83 | 14,83 | 14,83 | 14,83 | 60.400 |
| 18 sept 2023 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
| 15 sept 2023 | 15,30 | 16,12 | 15,30 | 16,12 | 16,12 | 900 |
| 14 sept 2023 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | 40.300 |
| 13 sept 2023 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | 200 |
| 12 sept 2023 | 16,89 | 16,89 | 16,89 | 16,89 | 16,89 | - |
| 11 sept 2023 | 16,89 | 16,89 | 16,89 | 16,89 | 16,89 | 290.000 |
| 08 sept 2023 | 16,89 | 16,89 | 16,89 | 16,89 | 16,89 | - |
| 07 sept 2023 | 16,89 | 16,89 | 16,89 | 16,89 | 16,89 | 70.000 |
| 06 sept 2023 | 16,89 | 16,89 | 16,89 | 16,89 | 16,89 | 300 |
| 05 sept 2023 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
| 01 sept 2023 | 17,24 | 17,24 | 17,00 | 17,15 | 17,15 | 2800 |
| 31 ago 2023 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
| 30 ago 2023 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | 200 |
| 29 ago 2023 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
| 28 ago 2023 | 16,70 | 16,70 | 16,28 | 16,28 | 16,28 | 80.900 |
| 25 ago 2023 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | - |
| 24 ago 2023 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | - |
| 23 ago 2023 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | - |
| 22 ago 2023 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | - |
| 21 ago 2023 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | 100 |
| 18 ago 2023 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | 200 |
| 17 ago 2023 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 16 ago 2023 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 15 ago 2023 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 14 ago 2023 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 11 ago 2023 | 18,09 | 18,09 | 18,00 | 18,00 | 18,00 | 500 |
| 10 ago 2023 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | 200 |
| 09 ago 2023 | 19,37 | 19,37 | 18,77 | 18,77 | 18,77 | 400 |
| 08 ago 2023 | 19,33 | 19,34 | 18,50 | 19,34 | 19,34 | 500 |
| 07 ago 2023 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 04 ago 2023 | 20,49 | 20,49 | 19,68 | 19,68 | 19,68 | 1300 |
| 03 ago 2023 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | 100 |
| 02 ago 2023 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | 300 |
| 01 ago 2023 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | 100 |
| 31 jul 2023 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | 100 |
| 28 jul 2023 | 20,00 | 20,00 | 19,10 | 19,10 | 19,10 | 24.700 |
| 27 jul 2023 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 26 jul 2023 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | 800 |
| 25 jul 2023 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 24 jul 2023 | 18,72 | 18,97 | 18,72 | 18,97 | 18,97 | 400 |
| 21 jul 2023 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
| 20 jul 2023 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
| 19 jul 2023 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | 6500 |
| 18 jul 2023 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | 100 |
| 17 jul 2023 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | 400 |
| 14 jul 2023 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | 900 |
| 13 jul 2023 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.