Mercados españoles abiertos en 4 hrs 47 min

Vipshop Holdings Limited (VIPS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
19,53+2,19 (+12,63%)
Al cierre: 04:00PM EST
19,63 +0,10 (+0,51%)
Después del cierre: 07:57PM EST
Intervalo de fechas:
28 feb 2023 - 28 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 feb 202419,0320,1918,8119,5319,5315.134.200
27 feb 202417,3817,5517,0217,3417,343.075.100
26 feb 202416,8817,3916,8517,1717,173.184.000
23 feb 202416,8817,0816,5916,9916,991.708.700
22 feb 202416,7116,8316,4216,7816,781.939.200
21 feb 202416,7816,9316,3516,5216,522.512.600
20 feb 202416,8816,9316,1416,5716,573.066.400
16 feb 202417,3517,5816,8416,8816,882.429.900
15 feb 202417,0017,4416,9517,2017,201.812.300
14 feb 202416,7016,8916,5616,8916,891.437.600
13 feb 202416,6416,9216,3816,4716,471.271.700
12 feb 202416,8717,3516,8717,0717,071.583.900
09 feb 202416,4616,8416,3116,7916,791.223.000
08 feb 202416,7016,9916,3616,4716,472.322.000
07 feb 202416,5417,0216,3716,8916,892.380.500
06 feb 202416,5117,1516,3017,1117,113.593.400
05 feb 202415,9416,2015,7416,0216,021.985.700
02 feb 202416,2016,2915,7416,0016,002.001.600
01 feb 202416,0916,4616,0916,4116,412.749.800
31 ene 202415,5716,4215,5615,8915,892.489.500
30 ene 202415,6715,9615,6215,8315,832.262.100
29 ene 202416,0816,1315,6215,9415,942.237.800
26 ene 202415,7116,0615,6316,0616,062.197.900
25 ene 202416,4616,7515,9315,9515,953.325.500
24 ene 202415,7216,5015,6716,4216,425.354.400
23 ene 202415,4915,7415,0715,1915,193.596.800
22 ene 202414,5314,9914,4514,9514,953.220.400
19 ene 202414,9615,2414,7415,0315,033.139.200
18 ene 202415,8015,9015,0515,1115,112.959.500
17 ene 202415,6016,0415,2915,7615,763.656.000
16 ene 202416,0116,4815,8016,1216,122.950.800
12 ene 202416,9517,0016,6616,6716,671.290.400
11 ene 202416,9217,1716,7916,8916,892.590.900
10 ene 202416,4816,9516,4716,8516,853.709.600
09 ene 202416,0416,5516,0116,5116,513.674.100
08 ene 202416,2816,4316,0116,3016,304.129.400
05 ene 202417,0617,0916,5616,5916,591.959.500
04 ene 202417,4017,4817,2017,2717,272.178.200
03 ene 202417,4117,5417,1017,4817,482.105.500
02 ene 202417,3617,5817,1717,3717,371.896.400
29 dic 202317,6118,0317,4817,7617,763.164.000
28 dic 202317,2218,2017,2217,5417,545.388.900
27 dic 202316,7617,1016,6616,8616,862.869.200
26 dic 202316,9617,0216,5616,6416,641.544.400
22 dic 202316,8917,0116,7516,9116,911.813.100
21 dic 202316,4017,1216,3417,1217,122.700.800
20 dic 202316,4516,5716,1816,1816,182.144.100
19 dic 202316,6416,8216,4816,6316,631.731.000
18 dic 202316,8016,8716,5016,7916,791.909.400
15 dic 202316,9016,9516,5116,7516,754.774.200
14 dic 202316,1016,5716,0716,5316,533.929.800
13 dic 202315,6715,9915,6015,9715,974.151.000
12 dic 202315,4515,7315,3115,6815,682.822.400
11 dic 202315,2215,5715,0015,4015,403.074.000
08 dic 202315,3215,5015,2315,2715,273.585.400
07 dic 202315,2315,5315,1615,4415,443.542.900
06 dic 202315,3515,5115,2415,2615,264.013.500
05 dic 202315,0215,2614,7515,2115,214.232.800
04 dic 202315,4315,7115,0815,2915,292.765.500
01 dic 202316,0416,2715,4315,6615,662.305.200
30 nov 202316,1816,5315,9716,0316,036.165.700
29 nov 202316,1716,4515,9116,3316,333.829.200
28 nov 202316,2516,7516,2516,4316,433.106.700
27 nov 202316,3716,5416,1416,1616,163.360.500
24 nov 202316,0116,6216,0116,5516,552.490.500
22 nov 202315,8116,1815,7516,1516,152.877.100
21 nov 202316,3216,3715,5615,7515,753.269.200
20 nov 202315,6416,5615,6316,4516,454.371.200
17 nov 202315,3015,5915,3015,5215,523.152.600
16 nov 202315,2215,7015,0315,3115,314.290.600
15 nov 202315,3916,6415,3515,7815,788.157.100
14 nov 202314,7115,4614,3614,8014,806.774.000
13 nov 202314,3814,4214,1414,3014,303.947.800
10 nov 202314,0714,3313,9014,2914,292.735.400
09 nov 202314,4714,5714,1414,1514,153.402.800
08 nov 202314,7114,8314,4214,5314,533.942.900
07 nov 202315,1715,1814,6414,8414,842.691.200
06 nov 202315,7015,9215,2915,2915,293.749.000
03 nov 202315,0015,6115,0015,5215,523.698.800
02 nov 202314,5214,7014,4714,6414,642.396.600
01 nov 202314,2714,4014,0714,3414,343.757.000
31 oct 202314,2914,3614,0114,2614,263.057.700
30 oct 202314,6914,7214,1514,3714,373.389.600
27 oct 202314,8214,9514,3614,4714,472.538.700
26 oct 202314,2714,5814,2114,4914,492.692.600
25 oct 202314,3914,4613,9814,1814,183.679.700
24 oct 202314,5515,2714,5114,6514,654.500.400
23 oct 202314,4814,7414,2414,5114,511.439.400
20 oct 202314,7014,8814,5914,6514,651.958.200
19 oct 202314,8314,9514,6014,7514,752.117.700
18 oct 202315,2115,3515,0115,1315,131.557.900
17 oct 202315,1415,5615,0815,3615,361.498.900
16 oct 202315,3315,6315,1415,3415,341.657.700
13 oct 202315,5715,6915,3515,4415,441.107.200
12 oct 202316,4916,5615,5415,6415,641.933.200
11 oct 202316,3616,5716,2416,3916,393.943.500
10 oct 202316,4316,7316,2616,2916,294.638.500
09 oct 202315,8416,6015,8216,3216,322.928.000
06 oct 202315,2616,0015,2315,9615,962.510.000
05 oct 202315,1615,4315,1015,2815,282.380.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...