Italia markets closed

JD.com, Inc. (0JOQ.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
63,47+1,01 (+1,62%)
Alla chiusura: 05:49PM BST
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202432,5032,5031,8072,0072,0023.341
03 mag 202432,5232,8232,1672,0072,0011.307
02 mag 202430,2231,7730,2272,0072,0034.588
01 mag 202428,8529,4628,7472,0072,0016.638
30 apr 202429,8629,8629,0472,0072,0020.332
29 apr 202430,5931,1329,6472,0072,0047.623
26 apr 202428,5630,1728,5672,0072,0097.656
25 apr 202428,4728,7128,1172,0072,0042.136
24 apr 202428,0728,4927,9872,0072,0076.628
23 apr 202427,1327,6227,1372,0072,00116.372
22 apr 202425,7627,0025,6972,0072,0072.685
19 apr 202424,7025,1624,5972,0072,0065.773
18 apr 202424,9425,7224,9472,0072,0068.348
17 apr 202425,2725,5925,1372,0072,0026.258
16 apr 202425,2025,3624,6672,0072,0090.315
15 apr 202425,3526,1725,3572,0072,0073.005
12 apr 202426,3226,4825,5572,0072,00152.859
11 apr 202426,8527,3026,7272,0072,0058.548
10 apr 202427,2227,3126,4472,0072,0046.696
09 apr 202425,9426,7225,9272,0072,0064.037
08 apr 202425,9426,3125,8972,0072,00146.066
05 apr 202426,2126,2726,0272,0072,00115.207
04 apr 202426,9127,0026,4172,0072,0036.874
04 apr 20240.74 Dividendo
03 apr 202427,6827,6827,0572,0071,26122.487
02 apr 202427,8028,1027,5872,0071,2695.422
28 mar 202427,6728,1027,4572,0071,26172.724
27 mar 202426,2827,3426,2072,0071,26166.917
26 mar 202426,8026,9626,4372,0071,26196.205
25 mar 202426,8727,0526,5072,0071,26195.295
22 mar 202427,0027,0026,0672,0071,26151.527
21 mar 202428,2528,2527,1372,0071,2679.439
20 mar 202427,3328,1627,3372,0071,2684.425
19 mar 202427,3527,8526,9872,0071,26185.323
18 mar 202427,7528,1027,4272,0071,26103.751
15 mar 202427,0827,8326,2772,0071,2670.913
14 mar 202428,1228,1226,6772,0071,2691.841
13 mar 202427,6528,5427,2672,0071,26125.381
12 mar 202426,3827,6026,1272,0071,26112.800
11 mar 202425,1626,3425,1672,0071,2656.013
08 mar 202423,7524,3523,7572,0071,2635.957
07 mar 202424,7424,7423,6672,0071,2659.062
06 mar 202421,6325,6521,6372,0071,26311.590
05 mar 202421,6621,8321,1872,0071,2660.712
04 mar 202423,0823,1521,6172,0071,26132.913
01 mar 202422,7723,2622,7772,0071,26112.406
29 feb 202423,0523,1122,6072,0071,2698.076
28 feb 202424,1124,1122,9072,0071,26152.979
27 feb 202423,7324,3523,2472,0071,2668.749
26 feb 202423,9024,0023,6172,0071,2647.209
23 feb 202423,9424,1523,6772,0071,2664.211
22 feb 202423,7424,3523,6272,0071,2643.176
21 feb 202423,4024,4723,4072,0071,2657.448
20 feb 202424,2024,2022,8272,0071,26103.078
19 feb 202472,0072,0072,0072,0071,26-
16 feb 202423,6624,6423,6672,0071,2673.845
15 feb 202423,1123,9423,1072,0071,2665.216
14 feb 202422,1123,0122,1072,0071,2635.261
13 feb 202422,5022,7122,1972,0071,2626.940
12 feb 202422,3923,2322,3072,0071,2640.488
09 feb 202422,0022,4221,7572,0071,2669.192
08 feb 202422,8122,8122,0872,0071,2669.878
07 feb 202424,0124,0122,7072,0071,2690.706
06 feb 202422,8524,0122,8572,0071,26114.127
05 feb 202421,7022,6421,6472,0071,26145.795
02 feb 202422,5522,6621,5272,0071,2674.460
01 feb 202422,7023,0022,0272,0071,2674.223
31 gen 202422,7122,9822,1272,0071,26110.338
30 gen 202423,2123,2122,3372,0071,2653.870
29 gen 202424,1624,1622,9972,0071,26274.349
26 gen 202423,8523,9323,4172,0071,26306.057
25 gen 202423,4524,1423,3472,0071,26246.662
24 gen 202423,2423,8922,0472,0071,26119.216
23 gen 202421,6423,3021,6472,0071,26148.079
22 gen 202422,3022,3020,8372,0071,26172.751
19 gen 202422,0522,3621,3472,0071,26126.331
18 gen 202422,2122,4221,9072,0071,26100.236
17 gen 202423,1323,1522,2172,0071,2688.327
16 gen 202424,7424,7423,5972,0071,26107.305
15 gen 202472,0072,0072,0072,0071,26-
12 gen 202425,3725,5924,7072,0071,2681.294
11 gen 202425,3625,7825,2072,0071,2654.469
10 gen 202425,4925,5025,1772,0071,2628.637
09 gen 202425,9926,0024,9472,0071,2644.380
08 gen 202426,6426,6425,2372,0071,2680.421
05 gen 202427,3327,4326,5172,0071,2617.442
04 gen 202427,4127,4427,1772,0071,2629.534
03 gen 202427,0227,5226,9072,0071,2624.813
02 gen 202429,4029,4027,2072,0071,2689.618
29 dic 202328,8729,0528,6272,0071,2668.480
28 dic 202327,8529,1627,8572,0071,2675.516
27 dic 202327,4827,7327,3472,0071,2629.485
22 dic 202328,3028,3027,0072,0071,2629.287
21 dic 202326,5027,6626,5072,0071,2636.150
20 dic 202327,6027,6026,8472,0071,2643.229
19 dic 202326,6427,5626,6072,0071,26133.729
18 dic 202327,2927,2926,5372,0071,2675.196
15 dic 202326,3628,0826,3672,0071,26168.197
14 dic 202325,5926,3525,1472,0071,2662.363
13 dic 202325,1325,1324,6872,0071,2639.909
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...