Mercados españoles cerrados

Vipshop Holdings Limited (VIPS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
13,45+0,08 (+0,60%)
Al cierre: 04:00PM EDT
13,30 -0,15 (-1,12%)
Después del cierre: 07:22PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202413,4213,5713,2913,4513,452.186.500
25 jul 202413,3113,6713,2813,3713,372.603.800
24 jul 202413,5213,6913,2813,3213,322.122.100
23 jul 202413,7413,7513,4513,5413,542.702.500
22 jul 202413,8514,0413,7413,8913,891.932.300
19 jul 202413,6813,9413,6313,6413,642.722.000
18 jul 202413,7614,2813,7513,8713,872.657.000
17 jul 202413,6714,0413,5013,7613,762.329.000
16 jul 202413,6913,8513,5013,6813,683.007.400
15 jul 202413,9613,9713,6613,6913,692.700.300
12 jul 202414,5614,6313,9614,1114,112.917.700
11 jul 202413,4514,3013,4514,2414,243.730.400
10 jul 202413,4613,6713,3113,3913,391.994.900
09 jul 202413,1513,5013,1113,4213,423.622.500
08 jul 202413,1913,2013,0413,1513,156.903.000
05 jul 202413,4913,7313,1413,2413,244.117.300
03 jul 202413,3813,8013,3813,7213,722.577.000
02 jul 202413,2013,5213,1513,4113,412.953.900
01 jul 202413,2113,3812,9413,1713,173.968.200
28 jun 202413,1313,2212,9613,0213,024.966.000
27 jun 202413,5113,5313,1413,1513,156.701.300
26 jun 202413,7013,8613,6313,7913,795.477.700
25 jun 202414,0814,0813,6813,7213,723.740.700
24 jun 202414,2314,2613,9714,1514,154.618.400
21 jun 202414,2514,3514,0214,3014,306.176.500
20 jun 202415,1015,1914,2114,4014,406.658.600
18 jun 202415,1615,3515,0215,0615,063.413.800
17 jun 202415,1815,3914,9815,3215,326.183.400
14 jun 202415,3015,3615,0215,0615,068.516.800
13 jun 202416,0416,3715,3715,5015,508.364.500
12 jun 202416,1916,2915,9916,1616,164.721.000
11 jun 202416,0816,2015,9916,0316,034.041.000
10 jun 202416,0816,3315,9916,1816,183.361.700
07 jun 202416,1516,3616,0116,1116,113.616.100
06 jun 202415,9016,3415,8916,3016,303.672.100
05 jun 202416,3616,4315,8616,0016,003.811.800
04 jun 202416,4016,5016,1716,3116,313.978.700
03 jun 202416,5616,5816,2216,3816,385.084.500
31 may 202415,9216,3515,9116,0716,079.498.400
30 may 202415,9216,2515,8016,0816,087.393.500
29 may 202415,8516,0615,8115,9515,954.044.900
28 may 202415,9816,3215,8315,9615,966.047.200
24 may 202416,0016,1115,7315,9415,946.816.200
23 may 202416,1616,6015,8615,9115,918.105.400
22 may 202416,2817,8916,2116,5216,5212.681.600
21 may 202416,3616,8516,2616,4516,456.030.300
20 may 202417,0017,1716,5916,6816,684.126.800
17 may 202417,3217,7016,8117,3217,325.022.000
16 may 202416,7417,2016,5917,1617,163.969.600
15 may 202416,6416,7016,4316,6016,602.139.500
14 may 202416,5116,7016,3316,4016,402.792.500
13 may 202416,0716,9016,0516,8116,814.796.900
10 may 202415,9016,0815,8015,9015,902.495.300
09 may 202416,1116,3115,7115,8415,842.662.400
08 may 202415,4615,9415,4615,9215,923.289.600
07 may 202415,7815,9215,5515,6515,655.122.600
06 may 202416,6216,6716,1116,1716,172.411.200
03 may 202416,1916,5616,0016,4516,453.597.500
02 may 202415,2216,2615,2216,0616,068.173.900
01 may 202415,0415,2014,9414,9814,983.401.600
30 abr 202415,5515,7315,0215,0415,045.808.100
29 abr 202415,8515,9915,5415,8915,893.457.000
26 abr 202416,1916,4715,6415,7315,733.467.400
25 abr 202415,6416,0915,6415,7415,742.715.800
24 abr 202415,9116,2115,7115,8115,814.171.400
23 abr 202415,6615,9415,6515,7915,793.848.900
22 abr 202415,2315,6515,2115,6015,603.242.600
19 abr 202414,9215,2914,8115,1615,163.285.800
18 abr 202415,4215,5914,9415,1515,156.648.600
17 abr 202415,5915,6215,1915,3315,333.452.200
16 abr 202416,0016,0115,5715,7215,723.487.600
15 abr 202416,5016,6816,0616,1616,162.546.400
12 abr 202416,8716,8816,1616,2516,252.922.100
11 abr 202417,1517,3017,0817,1017,102.848.800
10 abr 202417,0717,1616,8217,0417,042.171.500
09 abr 202416,9317,2416,9117,0917,092.558.400
08 abr 202417,1517,2216,7716,8416,845.677.200
05 abr 202416,9717,2716,9717,0617,061.850.500
04 abr 202417,6017,6717,0517,1517,152.111.000
03 abr 202417,4117,7417,2717,4717,474.657.100
02 abr 202417,5017,6317,1317,5117,513.959.400
01 abr 202416,8817,6916,8817,4817,484.011.800
28 mar 202416,3416,8516,3416,5516,553.013.700
27 mar 202416,0016,5115,7316,4616,465.245.500
26 mar 202416,6516,7815,9916,1116,115.408.600
25 mar 202416,6516,7816,5016,6016,602.780.100
22 mar 202417,2017,2416,4716,6216,624.998.000
21 mar 202417,8118,0817,6217,6817,683.324.500
20 mar 202417,3017,7917,1717,7717,772.624.600
19 mar 202416,9917,4016,9117,1217,123.340.000
18 mar 202417,4117,5217,0517,1617,163.147.700
15 mar 202417,3417,6317,1317,2217,223.961.500
14 mar 202417,2017,5417,1617,2717,273.968.900
14 mar 20240.43 Dividendo
13 mar 202417,6918,0717,5117,5217,095.831.600
12 mar 202417,1017,9417,0417,6017,177.786.200
11 mar 202417,4417,6216,8316,8616,455.070.800
08 mar 202417,3917,6717,0817,2816,863.119.000
07 mar 202417,5917,7217,2817,4817,053.863.400
06 mar 202418,4918,7517,6417,7517,314.219.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...