Italia markets closed

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
73,46-3,54 (-4,60%)
Alla chiusura: 04:00PM EST
73,35 -0,11 (-0,15%)
Dopo ore: 07:59PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 202277,6077,6872,6673,4673,4614.432.500
20 gen 202277,2581,2476,7777,0077,0026.218.300
19 gen 202273,1874,2272,0372,3072,306.318.300
18 gen 202271,1274,9371,0973,4073,4010.208.100
14 gen 202273,9074,0171,9373,7273,7212.773.400
13 gen 202274,4774,4771,1571,4471,4412.504.200
12 gen 202278,1778,6075,8676,4076,4012.939.600
11 gen 202271,0076,8370,4376,7676,7627.375.600
10 gen 202269,6971,0668,1769,6069,6015.804.200
07 gen 202268,3969,6867,1368,2468,2413.005.100
06 gen 202265,2568,0763,6766,7866,7812.965.400
05 gen 202263,5765,5962,1763,0263,0219.188.100
04 gen 202267,7067,8463,1164,2064,2019.989.800
03 gen 202268,9069,4966,8768,3368,339.374.400
31 dic 202169,5770,9269,3270,0770,075.446.200
30 dic 202165,8771,6765,7970,4070,4013.902.600
29 dic 202166,5067,0164,7065,6365,636.469.300
28 dic 202167,3067,3265,5665,8765,879.263.500
27 dic 202167,7068,8867,5467,7167,717.682.300
23 dic 202167,8769,5066,1868,6568,6526.529.000
22 dic 202171,1274,0070,7873,7573,759.264.700
21 dic 202170,0773,7069,5273,4173,419.822.800
20 dic 202169,5469,5467,1668,1968,1910.714.800
17 dic 202170,0272,6370,0071,0471,0413.057.500
16 dic 202173,5076,0072,4072,6872,687.849.800
15 dic 202175,8976,0070,4573,6673,6614.821.500
14 dic 202176,2377,8575,8877,6577,655.596.000
13 dic 202178,5478,5876,4478,0578,056.059.500
10 dic 202179,8280,6578,7379,7179,7110.623.600
09 dic 202178,5481,0878,0479,5779,577.498.300
08 dic 202178,2979,6077,3578,2978,2911.270.300
07 dic 202178,8179,2476,5278,0978,0914.548.400
06 dic 202176,5276,9574,2775,1975,1922.191.800
03 dic 202179,8680,4673,6977,9577,9520.639.800
02 dic 202186,5087,3382,4084,4684,4610.695.300
01 dic 202186,8888,2285,1285,1885,188.947.400
30 nov 202187,1787,9483,9484,1184,1114.608.400
29 nov 202188,3088,9286,2687,9187,919.475.200
26 nov 202186,8789,3585,7888,6788,678.311.000
24 nov 202190,0091,1988,1989,3689,366.977.300
23 nov 202190,2192,6987,8389,4689,4611.895.500
22 nov 202189,3392,1686,3887,7187,7112.301.600
19 nov 202189,8692,1089,1191,5591,5515.175.000
18 nov 202187,9989,2985,1288,1088,1019.318.700
17 nov 202185,0085,2882,2483,1583,157.427.100
16 nov 202185,9586,7984,9285,7385,739.064.700
15 nov 202186,1486,2683,7184,6284,627.317.900
12 nov 202184,0986,3283,8585,9585,959.308.600
11 nov 202181,5584,3381,0784,2084,2015.637.300
10 nov 202178,8079,4977,2977,7477,748.367.100
09 nov 202177,0479,5776,6377,1977,195.250.200
08 nov 202179,0479,1176,8377,4777,476.595.200
05 nov 202179,9080,0077,4677,5777,575.700.700
04 nov 202182,6383,0680,0580,3080,306.799.700
03 nov 202181,5181,7279,7481,3681,365.520.300
02 nov 202180,9581,3980,3180,7080,706.083.700
01 nov 202178,6682,5578,5982,5082,506.063.600
29 ott 202179,7380,1777,9978,2878,288.080.100
28 ott 202179,4380,9378,7480,9280,924.468.700
27 ott 202179,8981,9179,0580,8680,865.779.800
26 ott 202184,0584,8581,0781,4881,486.447.800
25 ott 202183,6884,6782,5784,2584,255.129.200
22 ott 202184,1685,3582,8683,0783,075.852.500
21 ott 202184,1184,9683,3883,9783,976.718.700
20 ott 202185,9887,8384,9685,5385,539.831.300
19 ott 202183,5585,5083,1484,9184,9111.383.800
18 ott 202181,5582,8781,4382,4282,426.106.600
15 ott 202180,3981,6179,6281,4281,428.359.300
14 ott 202180,8281,3178,8381,0381,037.893.300
13 ott 202179,6081,0179,4880,5780,579.575.900
12 ott 202177,9079,4077,7778,4178,418.772.800
11 ott 202180,0480,2377,8478,0078,0010.270.300
08 ott 202176,8478,9576,1278,6178,6111.555.900
07 ott 202174,9676,6074,7076,3076,3012.415.700
06 ott 202169,9172,3269,5471,8771,876.398.200
05 ott 202170,4671,8670,2571,6271,628.558.300
04 ott 202170,0270,1968,4669,4169,4110.249.400
01 ott 202172,0973,1169,6870,0270,028.899.900
30 set 202172,0873,6871,9972,2472,247.131.300
29 set 202175,1075,5071,4571,6271,6212.045.200
28 set 202176,3177,3673,6075,4275,4211.185.400
27 set 202174,5276,6973,6676,4376,437.939.000
24 set 202174,6775,0573,5473,9873,986.085.800
23 set 202175,9576,4174,8476,1376,134.931.500
22 set 202174,5376,7174,2675,9275,927.788.400
21 set 202174,4675,4373,4473,5073,507.431.600
20 set 202174,5675,3673,0274,1574,1510.219.400
17 set 202179,0479,7177,2477,6977,699.779.500
16 set 202175,3377,3275,1677,1777,177.989.400
15 set 202175,7976,9174,9776,6376,6310.901.600
14 set 202180,0080,5077,7177,9077,9011.325.000
13 set 202179,5281,0678,6380,1780,177.567.700
10 set 202182,2083,0980,4980,6480,648.225.000
09 set 202178,7581,1777,9280,2680,269.719.300
08 set 202182,2982,7980,5681,7381,737.158.600
07 set 202181,0984,0880,9483,2483,2419.339.000
03 set 202179,3080,3178,7879,8679,868.502.200
02 set 202180,5181,3279,3480,2480,249.903.500
01 set 202179,4881,5579,4680,7880,7812.061.500
31 ago 202178,0880,5677,3078,5678,5613.044.400
*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...