Italia markets open in 2 hours 15 minutes

JD.com, Inc. (9618.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
125,600+5,200 (+4,32%)
In data: 11:59AM HKT. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024126,800128,700124,100125,600125,60013.398.420
02 mag 2024115,400121,900114,900120,400120,40018.233.076
30 apr 2024117,000117,600113,800114,800114,80012.279.321
29 apr 2024118,800122,000117,800118,000118,00016.217.457
26 apr 2024111,300118,800111,300117,700117,70017.505.997
25 apr 2024110,000113,700109,800111,300111,30010.219.026
24 apr 2024108,000111,600107,800111,200111,20013.271.677
23 apr 2024105,500107,300104,500106,600106,60017.308.866
22 apr 202499,850102,60099,850100,500100,5007.587.428
19 apr 202497,15097,95095,70097,30097,3009.215.461
18 apr 202498,00098,90096,05098,05098,0508.804.974
17 apr 202498,850100,70097,35098,75098,7506.820.563
16 apr 202498,65099,80098,00098,85098,8508.739.613
15 apr 202499,500101,70099,400101,200101,2005.830.771
12 apr 2024104,700105,400102,000102,400102,4008.898.196
11 apr 2024103,400106,200103,100105,800105,8005.841.538
10 apr 2024103,700108,000103,400106,400106,40012.158.080
09 apr 2024102,300103,600100,700101,600101,6007.257.487
08 apr 2024100,900103,400100,500102,300102,3004.917.849
05 apr 2024103,000103,50099,950102,900102,9008.997.731
03 apr 2024105,100106,000103,800104,400104,4008.298.416
03 apr 20240.38 Dividendo
02 apr 2024108,600110,500107,700108,700108,3208.226.338
28 mar 2024105,300109,900105,300107,900107,52315.731.624
27 mar 2024103,000103,100100,800102,200101,8438.621.994
26 mar 2024104,900106,200103,400104,700104,3348.559.644
25 mar 2024105,000106,500102,000103,300102,9399.172.224
22 mar 2024105,800106,300102,400103,600103,23816.202.655
21 mar 2024109,800111,000108,600109,400109,01812.432.625
20 mar 2024107,500107,800105,500106,900106,5265.510.732
19 mar 2024107,500108,400105,900106,600106,2279.010.009
18 mar 2024106,600109,000106,000107,300106,9259.995.611
15 mar 2024105,000105,400102,300104,500104,13516.502.616
14 mar 2024109,800110,500105,300106,400106,02815.545.395
13 mar 2024106,000107,400105,700106,300105,92812.638.403
12 mar 2024102,300107,200101,100106,300105,92825.208.723
11 mar 202496,000100,40096,00098,55098,20520.227.329
08 mar 202494,00094,85092,50092,60092,27612.622.603
07 mar 202496,50097,85093,50094,55094,21929.527.563
06 mar 202484,05090,80084,05089,20088,88821.595.354
05 mar 202484,55085,70082,60082,75082,46122.703.302
04 mar 202490,90091,40088,60089,50089,1879.592.604
01 mar 202488,75090,70087,15090,55090,23314.329.745
29 feb 202489,40090,75088,35089,05088,73917.404.039
28 feb 202494,40094,85090,85091,20090,8819.110.809
27 feb 202492,55094,10090,05093,75093,4229.709.631
26 feb 202492,25094,15092,25093,05092,7256.722.924
23 feb 202493,20095,35093,05093,75093,4229.888.466
22 feb 202493,60095,35091,70095,35095,0178.052.238
21 feb 202490,95096,60090,00094,20093,87111.055.109
20 feb 202492,45093,25088,50091,70091,37911.009.957
19 feb 202493,85094,50090,80091,85091,5299.221.316
16 feb 202492,10096,50091,95095,75095,4159.890.087
15 feb 202489,10091,90088,65091,25090,9315.123.451
14 feb 202485,55089,30084,30089,10088,7895.862.054
09 feb 202486,30086,30086,30086,30085,998-
08 feb 202489,95090,60086,85088,00087,6929.851.269
07 feb 202493,90095,75089,30090,35090,03414.805.097
06 feb 202487,15093,10087,15092,75092,42615.710.130
05 feb 202484,15087,45083,60086,05085,7499.479.278
02 feb 202488,60089,70085,15086,00085,69910.337.045
01 feb 202487,50090,00086,50087,50087,19411.207.603
31 gen 202489,55089,90085,95086,80086,4977.077.293
30 gen 202489,95091,45089,00089,55089,23711.299.168
29 gen 202492,90094,90092,85093,35093,0248.842.093
26 gen 202492,80094,60090,65091,35091,03110.761.230
25 gen 202491,80093,80090,65093,50093,17318.498.485
24 gen 202489,75091,05085,10090,40090,08420.918.444
23 gen 202484,10088,30083,65086,35086,04814.441.806
22 gen 202485,55085,75081,55082,50082,21216.209.371
19 gen 202485,25086,85083,00084,15083,85612.478.533
18 gen 202487,45087,55085,40086,30085,99816.211.614
17 gen 202492,30093,10086,60087,75087,44316.975.185
16 gen 202496,25096,35093,35093,40093,0738.955.773
15 gen 202497,95097,95097,95097,95097,608-
12 gen 202498,500100,50097,55098,30097,9565.737.024
11 gen 202499,100101,30098,40099,90099,5516.559.195
10 gen 202498,950100,30097,35098,20097,8575.495.993
09 gen 2024100,300102,10097,00098,00097,65711.759.100
08 gen 2024105,000105,00099,250101,200100,8468.995.344
05 gen 2024106,400107,800104,000105,300104,9325.027.820
04 gen 2024106,700107,200105,300107,000106,6264.594.782
03 gen 2024106,000106,500105,200106,300105,9286.883.027
02 gen 2024113,000113,500108,600109,800109,4166.377.349
29 dic 2023112,600113,100111,300112,500112,1077.247.700
28 dic 2023107,600113,500107,400112,600112,20612.534.712
27 dic 2023108,200108,200104,900107,200106,8258.423.999
22 dic 2023109,200110,700104,900105,800105,43016.015.631
21 dic 2023104,500105,900104,000105,300104,9328.675.670
20 dic 2023107,000107,300105,500106,100105,72916.275.616
19 dic 2023104,100104,200101,800102,700102,3417.574.945
18 dic 2023105,100106,100104,500105,500105,1317.963.448
15 dic 2023102,200109,200102,100105,700105,33028.156.143
14 dic 202399,600100,30097,90098,80098,45510.803.242
13 dic 202398,00098,35096,90097,90097,55811.319.014
12 dic 202399,500101,40098,250100,30099,9497.714.227
11 dic 2023102,000102,50096,60098,25097,90723.702.314
08 dic 2023103,400105,800102,800104,800104,43410.925.791
07 dic 2023102,800104,600102,000104,000103,6365.711.829
06 dic 2023102,100104,300100,400103,400103,0397.681.977
*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...