JD - JD.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 dic 201934,0034,7433,9434,0034,0012.290.013
12 dic 201933,1934,1933,0833,8233,8212.597.300
11 dic 201933,3133,3532,7333,2433,248.134.900
10 dic 201933,2733,7233,1733,2633,267.732.800
09 dic 201933,0033,6532,9533,2533,259.341.100
06 dic 201932,9733,1832,7832,9332,938.517.900
05 dic 201931,8032,6531,7132,5432,5411.692.000
04 dic 201932,1732,4931,5331,5631,5612.520.000
03 dic 201931,5432,1030,8432,0332,0312.029.000
02 dic 201932,6932,6931,7232,2932,2911.134.800
29 nov 201932,7232,9632,5032,6532,655.964.000
27 nov 201932,9333,1832,6133,1533,157.136.000
26 nov 201932,5832,9532,3032,8632,8611.898.700
25 nov 201932,7132,7632,2632,6432,649.617.000
22 nov 201932,2332,3031,7831,9531,956.055.100
21 nov 201931,6432,1731,5132,1732,177.905.800
20 nov 201931,9932,3231,4231,6831,6814.064.500
19 nov 201933,0933,4432,1632,4432,4412.442.100
18 nov 201933,9534,2632,7332,8032,8018.089.000
15 nov 201935,0535,4332,9333,5533,5539.396.100
14 nov 201933,3633,5932,8733,5733,5715.277.700
13 nov 201933,4033,6033,0033,3733,379.055.500
12 nov 201933,4834,0933,2533,5733,5713.923.500
11 nov 201932,7733,5532,4233,2133,2110.763.600
08 nov 201933,2333,4532,9633,2333,236.366.600
07 nov 201933,6433,7633,0633,2833,289.687.500
06 nov 201933,1433,1532,6132,8732,876.789.700
05 nov 201933,2633,7932,7432,9832,9812.870.300
04 nov 201932,0433,2932,0233,1233,1218.576.700
01 nov 201931,6431,8331,1731,4931,4910.472.000
31 ott 201931,8031,8030,9031,1531,157.731.900
30 ott 201931,6031,8931,4031,6931,696.421.900
29 ott 201931,4131,8031,1331,7831,788.676.100
28 ott 201931,4531,9531,1231,7331,7312.037.600
25 ott 201930,5831,2530,2531,1631,1616.642.400
24 ott 201931,0031,1730,5930,7230,729.459.400
23 ott 201930,3130,9030,2530,7630,765.633.200
22 ott 201931,0031,2430,1230,2730,278.883.300
21 ott 201930,3131,0830,2631,0331,038.876.700
18 ott 201930,7730,8429,7429,9329,939.014.500
17 ott 201931,2931,4430,6130,7430,746.506.600
16 ott 201930,8331,4530,8331,2431,249.756.800
15 ott 201929,9931,0829,9631,0031,0010.273.500
14 ott 201929,5029,9129,5029,8329,835.981.400
11 ott 201929,4530,3229,4529,7129,7117.372.000
10 ott 201928,3228,9528,2028,5828,588.143.300
09 ott 201928,2828,6027,9628,3828,388.313.000
08 ott 201928,1928,6127,7227,7327,7311.603.000
07 ott 201928,8429,4028,6028,8528,859.052.900
04 ott 201928,8829,1928,6528,9928,997.369.100
03 ott 201928,1128,9727,8228,8028,808.604.200
02 ott 201928,0028,2227,5328,0628,069.215.100
01 ott 201928,2228,5727,9728,1928,1910.584.300
30 set 201928,4728,6427,9528,2128,2112.958.900
27 set 201929,7130,0127,4727,8227,8228.116.900
26 set 201929,9830,2529,1029,5829,5811.001.200
25 set 201929,1530,0629,0029,9929,9912.936.200
24 set 201930,4830,4829,2929,4129,4116.286.800
23 set 201931,3631,4730,2830,3330,339.589.800
20 set 201931,4531,6930,5030,9430,9413.990.300
19 set 201931,0032,0030,9131,0531,0512.645.000
18 set 201931,1031,1830,6631,0431,045.066.100
17 set 201930,7431,3030,5231,1731,175.930.900
16 set 201930,7431,0330,7430,8530,855.453.800
13 set 201931,6631,7931,1331,2331,237.025.800
12 set 201931,5431,9931,2031,5231,5211.849.000
11 set 201931,2031,7230,6431,0731,0712.261.800
10 set 201931,2031,2430,1330,8730,8711.056.000
09 set 201931,1231,5730,8931,4831,487.537.600
06 set 201930,8931,4030,7631,0831,086.435.400
05 set 201930,3231,0830,2530,8430,8411.757.700
04 set 201930,2730,2929,8429,8829,886.567.800
03 set 201930,1030,2029,4029,4529,457.633.900
30 ago 201930,9131,4330,3630,5030,5010.090.400
29 ago 201930,6931,2430,6430,7430,749.602.700
28 ago 201929,7030,4929,6330,3030,306.625.500
27 ago 201930,0030,3029,7329,9229,927.958.500
26 ago 201929,1829,8229,0829,7429,7412.498.500
23 ago 201928,9029,6728,5528,7728,7722.029.600
22 ago 201930,5730,7129,2129,4929,4919.832.800
21 ago 201931,6731,8030,7030,7430,7416.911.200
20 ago 201931,4931,8231,3731,4231,4211.921.900
19 ago 201931,9232,2831,4131,5831,5815.392.900
16 ago 201930,5031,4530,0831,2931,2918.852.100
15 ago 201930,1630,7930,0830,1630,1618.020.000
14 ago 201929,7030,7029,5529,6329,6330.022.900
13 ago 201928,6430,9828,1530,6630,6646.127.300
12 ago 201926,8027,3626,5327,1627,1620.672.900
09 ago 201927,3127,4126,8327,1027,108.960.100
08 ago 201927,0427,6426,8427,5427,5411.652.800
07 ago 201926,1226,7725,8426,5726,5712.524.000
06 ago 201926,9127,0126,2826,4826,4811.748.900
05 ago 201926,6526,9125,7726,1726,1723.682.900
02 ago 201928,1828,3427,6528,0128,0114.058.700
01 ago 201929,9130,5927,6428,6128,6123.027.100
31 lug 201930,4930,5029,3529,9129,9111.912.800
30 lug 201930,8530,9930,3830,4230,428.441.200
29 lug 201931,4531,4530,7831,3931,3910.329.200
26 lug 201931,9332,0131,5231,5531,555.592.000
25 lug 201932,0432,3831,6831,8331,837.397.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità