JD - JD.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
24 lug 201931,7432,3331,6032,2032,2011.972.600
23 lug 201930,9031,9230,8431,8531,8511.159.500
22 lug 201930,9130,9530,4830,6630,666.676.900
19 lug 201930,8131,2930,8130,9930,998.153.800
18 lug 201930,5030,6030,1630,5830,585.784.100
17 lug 201930,8431,0830,6030,7130,715.349.000
16 lug 201931,0031,1030,5230,7230,729.375.500
15 lug 201931,3631,6731,0031,0331,037.110.200
12 lug 201930,6931,4230,6031,0831,0811.766.900
11 lug 201930,7930,9730,3230,5130,517.386.200
10 lug 201930,9931,1030,1730,7130,7113.297.300
09 lug 201930,3830,8130,2930,7530,757.317.700
08 lug 201930,4030,6730,2330,5730,578.808.800
05 lug 201930,9731,2030,7231,0331,037.070.800
03 lug 201931,4031,5430,8231,5031,506.008.800
02 lug 201931,0631,9631,0431,4531,4513.148.700
01 lug 201931,3632,0030,9031,1931,1917.367.100
28 giu 201930,2930,4930,0330,2930,2910.410.100
27 giu 201930,2530,6830,1730,2930,2912.985.300
26 giu 201928,9130,3328,8430,1430,1423.418.800
25 giu 201928,6928,7228,0728,5028,5011.002.600
24 giu 201929,1929,2728,8928,9128,916.070.800
21 giu 201928,9729,5528,8529,0629,0613.397.500
20 giu 201929,2529,8028,8229,1229,1214.674.400
19 giu 201928,2628,8827,8928,6628,6610.938.200
18 giu 201927,6028,8827,4728,2628,2619.526.200
17 giu 201927,1027,5026,8227,3327,336.570.200
14 giu 201927,1127,1226,6427,0527,059.140.100
13 giu 201927,3327,8727,2627,5427,546.933.500
12 giu 201927,4727,4927,0127,2427,248.873.700
11 giu 201927,8728,4627,6128,0028,0015.134.700
10 giu 201927,4427,7627,1427,2627,2614.453.000
07 giu 201926,3627,1626,3526,8026,809.518.300
06 giu 201926,1826,3825,8126,2426,247.660.500
05 giu 201926,9526,9925,6726,1926,1911.011.600
04 giu 201926,1826,9026,0826,8026,8011.199.000
03 giu 201925,8126,5025,5025,7625,7611.859.000
31 mag 201925,8125,9025,5225,7625,7611.156.200
30 mag 201926,0326,6326,0326,3526,358.466.600
29 mag 201925,9726,1325,4826,0126,0112.530.100
28 mag 201926,4526,7726,2226,2926,2914.073.800
24 mag 201927,0827,2226,1726,3226,3217.438.200
23 mag 201927,5027,6326,2426,7026,7027.158.100
22 mag 201928,7629,0428,1928,2328,2312.794.500
21 mag 201928,6729,2728,4929,0529,0510.069.400
20 mag 201928,7528,9728,0828,3628,3617.371.500
17 mag 201929,5830,0129,1529,3129,3118.158.400
16 mag 201930,2530,8929,8830,4630,4614.903.200
15 mag 201929,6230,7629,4530,4430,4421.663.100
14 mag 201928,6329,8028,2629,6729,6722.847.900
13 mag 201926,9328,4526,8228,1828,1830.821.700
10 mag 201930,1930,4727,9128,1728,1757.736.600
09 mag 201926,3927,7725,8127,5127,5133.001.300
08 mag 201926,9527,4426,7026,8926,8918.499.900
07 mag 201928,3028,5026,7827,1327,1328.758.600
06 mag 201928,2428,9327,0028,7028,7027.358.700
03 mag 201930,2630,8830,0530,0530,0514.887.100
02 mag 201930,1330,8929,8829,9929,9911.682.500
01 mag 201930,3431,0030,1830,2030,2012.204.100
30 apr 201930,5330,8930,0130,2730,2718.458.600
29 apr 201929,2429,9829,1429,8629,8610.643.700
26 apr 201929,0329,2828,2529,1329,1317.751.700
25 apr 201929,4229,5028,4229,2329,2314.814.000
24 apr 201929,7029,9029,3429,6629,667.644.500
23 apr 201929,5030,1429,3529,7829,7812.297.100
22 apr 201929,6629,7429,0829,6529,6511.174.100
18 apr 201929,8430,0229,4830,0130,019.563.700
17 apr 201929,9730,6429,2129,8529,8517.614.900
16 apr 201930,0830,5329,4029,9129,9115.046.300
15 apr 201930,4030,6629,1229,6629,6616.600.400
12 apr 201930,6331,1930,3230,5730,5711.289.300
11 apr 201929,8130,3529,5530,2030,2010.818.900
10 apr 201930,6330,8429,8130,1730,1720.472.700
09 apr 201930,7531,3230,3930,9030,9013.887.300
08 apr 201930,9231,1830,6730,7930,7911.378.700
05 apr 201930,5031,5730,3731,2431,2417.824.300
04 apr 201929,7330,6629,6830,2530,2514.536.900
03 apr 201930,7130,9330,2330,3130,3115.446.000
02 apr 201931,1431,2030,1030,2930,2920.620.300
01 apr 201930,9331,6330,7831,2631,2625.515.800
*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