Mercados españoles cerrados en 5 hrs 2 min
IBEX 35
11.765,60 +80,90 (+0,69%) Euro Stoxx 50
4.918,86 +83,56 (+1,73%) Dólar/Euro
1,1178 +0,0056 (+0,50%) Petróleo Brent
74,36 +0,71 (+0,96%) Oro
2.612,20 +13,60 (+0,52%) Bitcoin EUR
55.941,41 +2.604,32 (+4,88%)
Vipshop Holdings Limited (VIPS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Intervalo de fechas:
19 sept 2023 - 19 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 sept 2024 | 12,95 | 13,00 | 12,78 | 12,84 | 12,84 | 1.864.400 |
| 17 sept 2024 | 12,96 | 13,15 | 12,89 | 12,93 | 12,93 | 2.153.400 |
| 16 sept 2024 | 12,90 | 12,90 | 12,76 | 12,84 | 12,84 | 1.638.300 |
| 13 sept 2024 | 12,83 | 12,90 | 12,72 | 12,80 | 12,80 | 3.402.100 |
| 12 sept 2024 | 12,80 | 12,86 | 12,67 | 12,81 | 12,81 | 2.338.900 |
| 11 sept 2024 | 12,97 | 13,07 | 12,73 | 12,80 | 12,80 | 2.605.500 |
| 10 sept 2024 | 12,84 | 13,23 | 12,77 | 12,97 | 12,97 | 3.672.100 |
| 09 sept 2024 | 12,52 | 12,85 | 12,51 | 12,74 | 12,74 | 4.450.300 |
| 06 sept 2024 | 12,34 | 12,63 | 12,27 | 12,48 | 12,48 | 3.396.000 |
| 05 sept 2024 | 12,40 | 12,60 | 12,34 | 12,40 | 12,40 | 3.543.000 |
| 04 sept 2024 | 12,45 | 12,55 | 12,33 | 12,42 | 12,42 | 2.610.600 |
| 03 sept 2024 | 12,50 | 12,66 | 12,39 | 12,44 | 12,44 | 2.934.500 |
| 30 ago 2024 | 12,70 | 12,79 | 12,41 | 12,54 | 12,54 | 6.438.400 |
| 29 ago 2024 | 12,51 | 12,76 | 12,49 | 12,55 | 12,55 | 3.114.200 |
| 28 ago 2024 | 12,20 | 12,48 | 12,15 | 12,26 | 12,26 | 4.422.500 |
| 27 ago 2024 | 12,83 | 12,98 | 12,33 | 12,34 | 12,34 | 4.953.100 |
| 26 ago 2024 | 11,98 | 12,70 | 11,93 | 12,59 | 12,59 | 6.099.200 |
| 23 ago 2024 | 12,70 | 12,98 | 12,63 | 12,68 | 12,68 | 6.622.000 |
| 22 ago 2024 | 12,68 | 12,89 | 12,46 | 12,51 | 12,51 | 5.274.600 |
| 21 ago 2024 | 11,70 | 12,90 | 11,67 | 12,70 | 12,70 | 12.582.700 |
| 20 ago 2024 | 13,00 | 13,08 | 11,50 | 11,56 | 11,56 | 18.851.200 |
| 19 ago 2024 | 14,24 | 14,25 | 13,97 | 14,02 | 14,02 | 3.093.100 |
| 16 ago 2024 | 13,96 | 14,23 | 13,83 | 14,15 | 14,15 | 2.488.800 |
| 15 ago 2024 | 13,46 | 13,75 | 13,33 | 13,71 | 13,71 | 3.112.200 |
| 14 ago 2024 | 13,89 | 14,03 | 13,07 | 13,30 | 13,30 | 4.060.600 |
| 13 ago 2024 | 13,91 | 14,02 | 13,77 | 13,94 | 13,94 | 2.054.900 |
| 12 ago 2024 | 14,02 | 14,17 | 13,94 | 14,03 | 14,03 | 1.390.800 |
| 09 ago 2024 | 14,01 | 14,20 | 13,76 | 13,86 | 13,86 | 1.880.700 |
| 08 ago 2024 | 13,73 | 14,08 | 13,58 | 14,01 | 14,01 | 2.722.400 |
| 07 ago 2024 | 13,78 | 14,03 | 13,47 | 13,57 | 13,57 | 3.122.700 |
| 06 ago 2024 | 13,59 | 13,76 | 13,51 | 13,65 | 13,65 | 3.481.900 |
| 05 ago 2024 | 12,85 | 13,88 | 12,84 | 13,69 | 13,69 | 3.479.100 |
| 02 ago 2024 | 13,00 | 13,23 | 12,76 | 13,22 | 13,22 | 3.162.100 |
| 01 ago 2024 | 13,55 | 13,62 | 13,20 | 13,20 | 13,20 | 1.902.700 |
| 31 jul 2024 | 13,85 | 13,94 | 13,61 | 13,64 | 13,64 | 1.844.500 |
| 30 jul 2024 | 13,49 | 13,68 | 13,41 | 13,49 | 13,49 | 2.101.800 |
| 29 jul 2024 | 13,56 | 13,66 | 13,46 | 13,60 | 13,60 | 4.790.900 |
| 26 jul 2024 | 13,42 | 13,57 | 13,29 | 13,45 | 13,45 | 2.186.500 |
| 25 jul 2024 | 13,31 | 13,67 | 13,28 | 13,37 | 13,37 | 2.603.800 |
| 24 jul 2024 | 13,52 | 13,69 | 13,28 | 13,32 | 13,32 | 2.122.100 |
| 23 jul 2024 | 13,74 | 13,75 | 13,45 | 13,54 | 13,54 | 2.702.500 |
| 22 jul 2024 | 13,85 | 14,04 | 13,74 | 13,89 | 13,89 | 1.932.300 |
| 19 jul 2024 | 13,68 | 13,94 | 13,63 | 13,64 | 13,64 | 2.722.000 |
| 18 jul 2024 | 13,76 | 14,28 | 13,75 | 13,87 | 13,87 | 2.657.000 |
| 17 jul 2024 | 13,67 | 14,04 | 13,50 | 13,76 | 13,76 | 2.329.000 |
| 16 jul 2024 | 13,69 | 13,85 | 13,50 | 13,68 | 13,68 | 3.007.400 |
| 15 jul 2024 | 13,96 | 13,97 | 13,66 | 13,69 | 13,69 | 2.700.300 |
| 12 jul 2024 | 14,56 | 14,63 | 13,96 | 14,11 | 14,11 | 2.917.700 |
| 11 jul 2024 | 13,45 | 14,30 | 13,45 | 14,24 | 14,24 | 3.730.400 |
| 10 jul 2024 | 13,46 | 13,67 | 13,31 | 13,39 | 13,39 | 1.994.900 |
| 09 jul 2024 | 13,15 | 13,50 | 13,11 | 13,42 | 13,42 | 3.622.500 |
| 08 jul 2024 | 13,19 | 13,20 | 13,04 | 13,15 | 13,15 | 6.903.000 |
| 05 jul 2024 | 13,49 | 13,73 | 13,14 | 13,24 | 13,24 | 4.117.300 |
| 03 jul 2024 | 13,38 | 13,80 | 13,38 | 13,72 | 13,72 | 2.577.000 |
| 02 jul 2024 | 13,20 | 13,52 | 13,15 | 13,41 | 13,41 | 2.953.900 |
| 01 jul 2024 | 13,21 | 13,38 | 12,94 | 13,17 | 13,17 | 3.968.200 |
| 28 jun 2024 | 13,13 | 13,22 | 12,96 | 13,02 | 13,02 | 4.966.000 |
| 27 jun 2024 | 13,51 | 13,53 | 13,14 | 13,15 | 13,15 | 6.701.300 |
| 26 jun 2024 | 13,70 | 13,86 | 13,63 | 13,79 | 13,79 | 5.477.700 |
| 25 jun 2024 | 14,08 | 14,08 | 13,68 | 13,72 | 13,72 | 3.740.700 |
| 24 jun 2024 | 14,23 | 14,26 | 13,97 | 14,15 | 14,15 | 4.618.400 |
| 21 jun 2024 | 14,25 | 14,35 | 14,02 | 14,30 | 14,30 | 6.176.500 |
| 20 jun 2024 | 15,10 | 15,19 | 14,21 | 14,40 | 14,40 | 6.658.600 |
| 18 jun 2024 | 15,16 | 15,35 | 15,02 | 15,06 | 15,06 | 3.413.800 |
| 17 jun 2024 | 15,18 | 15,39 | 14,98 | 15,32 | 15,32 | 6.183.400 |
| 14 jun 2024 | 15,30 | 15,36 | 15,02 | 15,06 | 15,06 | 8.516.800 |
| 13 jun 2024 | 16,04 | 16,37 | 15,37 | 15,50 | 15,50 | 8.364.500 |
| 12 jun 2024 | 16,19 | 16,29 | 15,99 | 16,16 | 16,16 | 4.721.000 |
| 11 jun 2024 | 16,08 | 16,20 | 15,99 | 16,03 | 16,03 | 4.041.000 |
| 10 jun 2024 | 16,08 | 16,33 | 15,99 | 16,18 | 16,18 | 3.361.700 |
| 07 jun 2024 | 16,15 | 16,36 | 16,01 | 16,11 | 16,11 | 3.616.100 |
| 06 jun 2024 | 15,90 | 16,34 | 15,89 | 16,30 | 16,30 | 3.672.100 |
| 05 jun 2024 | 16,36 | 16,43 | 15,86 | 16,00 | 16,00 | 3.811.800 |
| 04 jun 2024 | 16,40 | 16,50 | 16,17 | 16,31 | 16,31 | 3.978.700 |
| 03 jun 2024 | 16,56 | 16,58 | 16,22 | 16,38 | 16,38 | 5.084.500 |
| 31 may 2024 | 15,92 | 16,35 | 15,91 | 16,07 | 16,07 | 9.498.400 |
| 30 may 2024 | 15,92 | 16,25 | 15,80 | 16,08 | 16,08 | 7.393.500 |
| 29 may 2024 | 15,85 | 16,06 | 15,81 | 15,95 | 15,95 | 4.044.900 |
| 28 may 2024 | 15,98 | 16,32 | 15,83 | 15,96 | 15,96 | 6.047.200 |
| 24 may 2024 | 16,00 | 16,11 | 15,73 | 15,94 | 15,94 | 6.816.200 |
| 23 may 2024 | 16,16 | 16,60 | 15,86 | 15,91 | 15,91 | 8.105.400 |
| 22 may 2024 | 16,28 | 17,89 | 16,21 | 16,52 | 16,52 | 12.681.600 |
| 21 may 2024 | 16,36 | 16,85 | 16,26 | 16,45 | 16,45 | 6.030.300 |
| 20 may 2024 | 17,00 | 17,17 | 16,59 | 16,68 | 16,68 | 4.126.800 |
| 17 may 2024 | 17,32 | 17,70 | 16,81 | 17,32 | 17,32 | 5.022.000 |
| 16 may 2024 | 16,74 | 17,20 | 16,59 | 17,16 | 17,16 | 3.969.600 |
| 15 may 2024 | 16,64 | 16,70 | 16,43 | 16,60 | 16,60 | 2.139.500 |
| 14 may 2024 | 16,51 | 16,70 | 16,33 | 16,40 | 16,40 | 2.792.500 |
| 13 may 2024 | 16,07 | 16,90 | 16,05 | 16,81 | 16,81 | 4.796.900 |
| 10 may 2024 | 15,90 | 16,08 | 15,80 | 15,90 | 15,90 | 2.495.300 |
| 09 may 2024 | 16,11 | 16,31 | 15,71 | 15,84 | 15,84 | 2.662.400 |
| 08 may 2024 | 15,46 | 15,94 | 15,46 | 15,92 | 15,92 | 3.289.600 |
| 07 may 2024 | 15,78 | 15,92 | 15,55 | 15,65 | 15,65 | 5.122.600 |
| 06 may 2024 | 16,62 | 16,67 | 16,11 | 16,17 | 16,17 | 2.411.200 |
| 03 may 2024 | 16,19 | 16,56 | 16,00 | 16,45 | 16,45 | 3.597.500 |
| 02 may 2024 | 15,22 | 16,26 | 15,22 | 16,06 | 16,06 | 8.173.900 |
| 01 may 2024 | 15,04 | 15,20 | 14,94 | 14,98 | 14,98 | 3.401.600 |
| 30 abr 2024 | 15,55 | 15,73 | 15,02 | 15,04 | 15,04 | 5.808.100 |
| 29 abr 2024 | 15,85 | 15,99 | 15,54 | 15,89 | 15,89 | 3.457.000 |
| 26 abr 2024 | 16,19 | 16,47 | 15,64 | 15,73 | 15,73 | 3.467.400 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.