Mercados españoles cerrados en 52 mins
IBEX 35
10.132,10 +73,90 (+0,73%) Euro Stoxx 50
4.410,75 +28,28 (+0,65%) Dólar/Euro
1,0850 -0,0044 (-0,40%) Petróleo Brent
82,69 -0,14 (-0,17%) Oro
2.068,80 +11,60 (+0,56%) Bitcoin EUR
35.402,12 +663,04 (+1,91%)
Vipshop Holdings Limited (VIPS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:37AM EST. Mercado abierto.
Intervalo de fechas:
01 dic 2022 - 01 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 dic 2023 | 16,04 | 16,27 | 15,43 | 15,57 | 15,57 | 626.437 |
| 30 nov 2023 | 16,18 | 16,53 | 15,97 | 16,03 | 16,03 | 6.141.700 |
| 29 nov 2023 | 16,17 | 16,45 | 15,91 | 16,33 | 16,33 | 3.829.200 |
| 28 nov 2023 | 16,25 | 16,75 | 16,25 | 16,43 | 16,43 | 3.106.700 |
| 27 nov 2023 | 16,37 | 16,54 | 16,14 | 16,16 | 16,16 | 3.360.500 |
| 24 nov 2023 | 16,01 | 16,62 | 16,01 | 16,55 | 16,55 | 2.490.500 |
| 22 nov 2023 | 15,81 | 16,18 | 15,75 | 16,15 | 16,15 | 2.877.100 |
| 21 nov 2023 | 16,32 | 16,37 | 15,56 | 15,75 | 15,75 | 3.269.200 |
| 20 nov 2023 | 15,64 | 16,56 | 15,63 | 16,45 | 16,45 | 4.371.200 |
| 17 nov 2023 | 15,30 | 15,59 | 15,30 | 15,52 | 15,52 | 3.152.600 |
| 16 nov 2023 | 15,22 | 15,70 | 15,03 | 15,31 | 15,31 | 4.290.600 |
| 15 nov 2023 | 15,39 | 16,64 | 15,35 | 15,78 | 15,78 | 8.157.100 |
| 14 nov 2023 | 14,71 | 15,46 | 14,36 | 14,80 | 14,80 | 6.774.000 |
| 13 nov 2023 | 14,38 | 14,42 | 14,14 | 14,30 | 14,30 | 3.947.800 |
| 10 nov 2023 | 14,07 | 14,33 | 13,90 | 14,29 | 14,29 | 2.735.400 |
| 09 nov 2023 | 14,47 | 14,57 | 14,14 | 14,15 | 14,15 | 3.402.800 |
| 08 nov 2023 | 14,71 | 14,83 | 14,42 | 14,53 | 14,53 | 3.942.900 |
| 07 nov 2023 | 15,17 | 15,18 | 14,64 | 14,84 | 14,84 | 2.691.200 |
| 06 nov 2023 | 15,70 | 15,92 | 15,29 | 15,29 | 15,29 | 3.749.000 |
| 03 nov 2023 | 15,00 | 15,61 | 15,00 | 15,52 | 15,52 | 3.698.800 |
| 02 nov 2023 | 14,52 | 14,70 | 14,47 | 14,64 | 14,64 | 2.396.600 |
| 01 nov 2023 | 14,27 | 14,40 | 14,07 | 14,34 | 14,34 | 3.757.000 |
| 31 oct 2023 | 14,29 | 14,36 | 14,01 | 14,26 | 14,26 | 3.057.700 |
| 30 oct 2023 | 14,69 | 14,72 | 14,15 | 14,37 | 14,37 | 3.389.600 |
| 27 oct 2023 | 14,82 | 14,95 | 14,36 | 14,47 | 14,47 | 2.538.700 |
| 26 oct 2023 | 14,27 | 14,58 | 14,21 | 14,49 | 14,49 | 2.692.600 |
| 25 oct 2023 | 14,39 | 14,46 | 13,98 | 14,18 | 14,18 | 3.679.700 |
| 24 oct 2023 | 14,55 | 15,27 | 14,51 | 14,65 | 14,65 | 4.500.400 |
| 23 oct 2023 | 14,48 | 14,74 | 14,24 | 14,51 | 14,51 | 1.439.400 |
| 20 oct 2023 | 14,70 | 14,88 | 14,59 | 14,65 | 14,65 | 1.958.200 |
| 19 oct 2023 | 14,83 | 14,95 | 14,60 | 14,75 | 14,75 | 2.117.700 |
| 18 oct 2023 | 15,21 | 15,35 | 15,01 | 15,13 | 15,13 | 1.557.900 |
| 17 oct 2023 | 15,14 | 15,56 | 15,08 | 15,36 | 15,36 | 1.498.900 |
| 16 oct 2023 | 15,33 | 15,63 | 15,14 | 15,34 | 15,34 | 1.657.700 |
| 13 oct 2023 | 15,57 | 15,69 | 15,35 | 15,44 | 15,44 | 1.107.200 |
| 12 oct 2023 | 16,49 | 16,56 | 15,54 | 15,64 | 15,64 | 1.933.200 |
| 11 oct 2023 | 16,36 | 16,57 | 16,24 | 16,39 | 16,39 | 3.943.500 |
| 10 oct 2023 | 16,43 | 16,73 | 16,26 | 16,29 | 16,29 | 4.638.500 |
| 09 oct 2023 | 15,84 | 16,60 | 15,82 | 16,32 | 16,32 | 2.928.000 |
| 06 oct 2023 | 15,26 | 16,00 | 15,23 | 15,96 | 15,96 | 2.510.000 |
| 05 oct 2023 | 15,16 | 15,43 | 15,10 | 15,28 | 15,28 | 2.380.200 |
| 04 oct 2023 | 15,56 | 15,62 | 15,19 | 15,31 | 15,31 | 2.238.000 |
| 03 oct 2023 | 15,61 | 15,76 | 15,45 | 15,57 | 15,57 | 1.617.400 |
| 02 oct 2023 | 15,95 | 16,05 | 15,73 | 15,93 | 15,93 | 1.389.000 |
| 29 sept 2023 | 16,25 | 16,32 | 15,96 | 16,01 | 16,01 | 2.748.200 |
| 28 sept 2023 | 15,63 | 16,12 | 15,51 | 15,92 | 15,92 | 2.776.900 |
| 27 sept 2023 | 15,06 | 15,84 | 14,96 | 15,62 | 15,62 | 3.721.300 |
| 26 sept 2023 | 14,88 | 15,13 | 14,88 | 14,96 | 14,96 | 2.083.700 |
| 25 sept 2023 | 14,55 | 15,17 | 14,48 | 15,04 | 15,04 | 1.906.300 |
| 22 sept 2023 | 15,06 | 15,11 | 14,82 | 14,83 | 14,83 | 2.023.700 |
| 21 sept 2023 | 14,24 | 14,55 | 14,03 | 14,50 | 14,50 | 3.940.300 |
| 20 sept 2023 | 14,63 | 14,74 | 14,43 | 14,45 | 14,45 | 1.387.800 |
| 19 sept 2023 | 14,77 | 15,03 | 14,65 | 14,70 | 14,70 | 2.276.600 |
| 18 sept 2023 | 14,50 | 14,92 | 14,50 | 14,77 | 14,77 | 1.946.200 |
| 15 sept 2023 | 14,98 | 15,15 | 14,60 | 14,69 | 14,69 | 6.076.000 |
| 14 sept 2023 | 14,99 | 15,29 | 14,82 | 14,91 | 14,91 | 2.145.000 |
| 13 sept 2023 | 14,66 | 14,86 | 14,60 | 14,77 | 14,77 | 1.815.400 |
| 12 sept 2023 | 14,76 | 15,15 | 14,71 | 14,78 | 14,78 | 2.389.500 |
| 11 sept 2023 | 15,10 | 15,16 | 14,70 | 14,79 | 14,79 | 2.407.700 |
| 08 sept 2023 | 14,94 | 15,07 | 14,85 | 14,92 | 14,92 | 1.600.000 |
| 07 sept 2023 | 15,15 | 15,22 | 14,79 | 14,98 | 14,98 | 2.225.900 |
| 06 sept 2023 | 15,65 | 16,18 | 15,54 | 15,54 | 15,54 | 2.622.800 |
| 05 sept 2023 | 15,99 | 16,17 | 15,58 | 15,65 | 15,65 | 4.209.200 |
| 01 sept 2023 | 16,08 | 16,78 | 16,08 | 16,21 | 16,21 | 2.171.800 |
| 31 ago 2023 | 15,82 | 15,98 | 15,60 | 15,79 | 15,79 | 6.481.800 |
| 30 ago 2023 | 16,21 | 16,26 | 15,86 | 15,86 | 15,86 | 2.978.300 |
| 29 ago 2023 | 16,62 | 16,73 | 16,15 | 16,42 | 16,42 | 3.152.100 |
| 28 ago 2023 | 15,93 | 16,41 | 15,88 | 16,23 | 16,23 | 1.817.800 |
| 25 ago 2023 | 15,93 | 15,97 | 15,08 | 15,72 | 15,72 | 3.338.500 |
| 24 ago 2023 | 16,23 | 16,43 | 15,99 | 16,05 | 16,05 | 3.785.900 |
| 23 ago 2023 | 16,04 | 16,20 | 15,88 | 16,00 | 16,00 | 3.812.300 |
| 22 ago 2023 | 16,05 | 16,34 | 15,65 | 16,08 | 16,08 | 4.395.600 |
| 21 ago 2023 | 15,01 | 15,90 | 14,97 | 15,81 | 15,81 | 4.890.200 |
| 18 ago 2023 | 14,56 | 15,57 | 14,47 | 14,93 | 14,93 | 6.679.800 |
| 17 ago 2023 | 16,06 | 16,39 | 15,83 | 16,23 | 16,23 | 3.730.400 |
| 16 ago 2023 | 15,81 | 15,81 | 15,47 | 15,67 | 15,67 | 3.909.500 |
| 15 ago 2023 | 16,25 | 16,49 | 16,02 | 16,05 | 16,05 | 3.253.300 |
| 14 ago 2023 | 16,51 | 16,73 | 16,26 | 16,51 | 16,51 | 3.247.800 |
| 11 ago 2023 | 16,87 | 17,06 | 16,25 | 16,58 | 16,58 | 6.087.200 |
| 10 ago 2023 | 17,83 | 18,73 | 17,36 | 17,50 | 17,50 | 5.161.300 |
| 09 ago 2023 | 17,80 | 17,80 | 16,92 | 17,43 | 17,43 | 3.863.300 |
| 08 ago 2023 | 17,08 | 17,54 | 16,87 | 17,52 | 17,52 | 3.329.900 |
| 07 ago 2023 | 17,88 | 18,05 | 17,43 | 17,63 | 17,63 | 2.661.400 |
| 04 ago 2023 | 17,70 | 18,07 | 17,61 | 17,62 | 17,62 | 1.799.500 |
| 03 ago 2023 | 18,10 | 18,23 | 17,64 | 17,75 | 17,75 | 2.554.400 |
| 02 ago 2023 | 18,28 | 18,44 | 17,62 | 17,69 | 17,69 | 3.648.300 |
| 01 ago 2023 | 18,62 | 19,02 | 18,41 | 18,74 | 18,74 | 3.347.900 |
| 31 jul 2023 | 18,32 | 19,13 | 18,14 | 18,83 | 18,83 | 5.229.900 |
| 28 jul 2023 | 17,54 | 18,31 | 17,45 | 18,30 | 18,30 | 4.758.000 |
| 27 jul 2023 | 17,44 | 17,44 | 16,86 | 16,96 | 16,96 | 1.664.200 |
| 26 jul 2023 | 17,41 | 17,83 | 17,31 | 17,35 | 17,35 | 2.275.500 |
| 25 jul 2023 | 17,75 | 17,97 | 17,40 | 17,47 | 17,47 | 3.155.700 |
| 24 jul 2023 | 16,60 | 17,84 | 16,58 | 17,52 | 17,52 | 3.075.700 |
| 21 jul 2023 | 16,96 | 17,08 | 16,70 | 16,73 | 16,73 | 1.317.700 |
| 20 jul 2023 | 16,50 | 16,78 | 16,31 | 16,72 | 16,72 | 1.523.200 |
| 19 jul 2023 | 17,10 | 17,24 | 16,49 | 16,52 | 16,52 | 1.759.100 |
| 18 jul 2023 | 17,14 | 17,16 | 16,60 | 16,77 | 16,77 | 1.789.000 |
| 17 jul 2023 | 16,92 | 17,55 | 16,75 | 17,45 | 17,45 | 2.113.300 |
| 14 jul 2023 | 17,07 | 17,27 | 16,95 | 17,19 | 17,19 | 2.241.300 |
| 13 jul 2023 | 17,02 | 17,52 | 17,01 | 17,38 | 17,38 | 3.331.200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.