XNAS
Datos históricos de JD.com, Inc.
JD.com, Inc. · JD
$27.16
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:17:48 UTC
- Variación en el periodo
- −14.95%
- Máximo
- US$35.06
- 29 de octubre de 2025
- Mínimo
- US$24.51
- 5 de marzo de 2026
- Volumen medio diario
- 9.54 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 26.91 | 27.36 | 26.85 | 27.09 | +0.67% | 8.93 M |
| 8 oct 2026 | 26.94 | 27.04 | 26.64 | 26.91 | −0.44% | 6.66 M |
| 7 oct 2026 | 26.54 | 27.04 | 26.42 | 27.03 | +2.00% | 7.07 M |
| 6 oct 2026 | 26.36 | 26.62 | 26.18 | 26.50 | +0.53% | 6.78 M |
| 5 oct 2026 | 26.12 | 26.56 | 26.07 | 26.36 | +2.25% | 7.36 M |
| 2 oct 2026 | 26.05 | 26.12 | 25.71 | 25.78 | −2.24% | 8.87 M |
| 1 oct 2026 | 26.67 | 26.87 | 26.27 | 26.37 | −0.86% | 5.03 M |
| 30 sep 2026 | 26.57 | 26.69 | 26.51 | 26.60 | +1.14% | 5.09 M |
| 29 sep 2026 | 26.32 | 26.41 | 26.12 | 26.30 | −1.16% | 7.49 M |
| 28 sep 2026 | 26.68 | 26.80 | 26.58 | 26.61 | +0.38% | 5.6 M |
| 25 sep 2026 | 26.58 | 26.60 | 26.39 | 26.51 | −0.90% | 5.16 M |
| 24 sep 2026 | 27.04 | 27.09 | 26.67 | 26.75 | −1.51% | 6.91 M |
| 23 sep 2026 | 27.05 | 27.24 | 26.86 | 27.16 | −0.80% | 4.73 M |
| 22 sep 2026 | 27.55 | 27.72 | 27.27 | 27.38 | +0.37% | 5.08 M |
| 21 sep 2026 | 26.96 | 27.29 | 26.70 | 27.28 | +1.34% | 6.46 M |
| 18 sep 2026 | 26.77 | 27.02 | 26.74 | 26.92 | +1.05% | 6.39 M |
| 17 sep 2026 | 26.90 | 26.94 | 26.63 | 26.64 | −0.97% | 5.71 M |
| 16 sep 2026 | 26.99 | 27.03 | 26.76 | 26.90 | −0.70% | 6.42 M |
| 15 sep 2026 | 27.26 | 27.41 | 27.05 | 27.09 | −0.62% | 4.39 M |
| 14 sep 2026 | 27.09 | 27.50 | 26.99 | 27.26 | +0.74% | 4.82 M |
| 11 sep 2026 | 27.26 | 27.40 | 27.03 | 27.06 | +0.15% | 4.18 M |
| 10 sep 2026 | 26.75 | 27.08 | 26.75 | 27.02 | +0.07% | 6.82 M |
| 9 sep 2026 | 27.12 | 27.27 | 26.85 | 27.00 | −2.46% | 9 M |
| 8 sep 2026 | 27.75 | 27.90 | 27.44 | 27.68 | −2.05% | 6.35 M |
| 4 sep 2026 | 28.16 | 28.29 | 28.03 | 28.26 | +1.87% | 4.89 M |
| 3 sep 2026 | 27.45 | 27.82 | 27.36 | 27.74 | −0.32% | 6.93 M |
| 2 sep 2026 | 27.71 | 28.03 | 27.70 | 27.83 | −0.25% | 6.77 M |
| 1 sep 2026 | 27.87 | 28.11 | 27.71 | 27.90 | −1.20% | 6.64 M |
| 31 ago 2026 | 28.57 | 28.71 | 28.21 | 28.24 | −1.74% | 7.34 M |
| 28 ago 2026 | 28.49 | 28.75 | 28.46 | 28.74 | +0.88% | 4.79 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.