VIPS - Vipshop Holdings Limited

NYSE - NYSE Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 jun 202316,3617,1516,3416,7616,765.459.600
06 jun 202315,7216,5015,7216,4316,436.645.600
05 jun 202315,7515,9115,6615,8415,843.095.300
02 jun 202315,4015,9515,3415,9415,948.068.800
01 jun 202314,4315,0914,3615,0815,086.919.300
31 may 202314,6614,7613,8014,3214,3220.892.200
30 may 202314,9515,1014,7714,7814,787.778.000
26 may 202315,3315,4914,8915,0315,035.751.400
25 may 202315,3615,3614,7914,9914,998.263.900
24 may 202314,6715,4414,5114,9214,9212.037.000
23 may 202314,9514,9513,9214,1714,1712.438.300
22 may 202314,9015,2014,8114,8314,839.536.900
19 may 202314,7615,1314,7114,8814,889.098.100
18 may 202316,1716,1714,8315,0015,008.193.400
17 may 202315,9816,2515,7516,2116,214.046.600
16 may 202315,5716,3515,4816,2116,216.120.900
15 may 202315,9415,9415,3215,8115,815.629.100
12 may 202315,8015,9815,4215,5615,564.356.300
11 may 202314,8416,1514,8416,0616,065.395.000
10 may 202314,6815,0314,5414,8314,834.656.200
09 may 202314,5314,9514,4114,7714,775.254.700
08 may 202314,9015,1314,8315,0115,016.363.900
05 may 202315,0715,0714,7214,8914,894.438.500
04 may 202315,2815,4814,9215,0015,005.090.400
03 may 202315,0315,2714,8615,1315,132.726.900
02 may 202315,1215,1214,5614,9514,954.654.900
01 may 202315,5915,7015,2015,2115,211.976.700
28 abr 202315,1415,9815,1415,7015,704.466.300
27 abr 202314,9515,4714,0115,3815,383.719.200
26 abr 202314,6014,9914,4214,7714,775.156.700
25 abr 202313,8214,2013,8014,0114,014.703.100
24 abr 202314,7714,8413,8114,1114,116.644.700
21 abr 202314,9015,0314,7514,9314,934.039.700
20 abr 202315,3815,7815,1015,1115,113.357.500
19 abr 202315,2215,3715,0115,3615,362.705.900
18 abr 202315,3515,6815,3515,4915,492.408.900
17 abr 202315,1015,4015,0715,3215,322.655.500
14 abr 202314,9715,0714,9015,0115,012.608.500
13 abr 202314,7315,1114,5715,0915,093.403.300
12 abr 202314,7514,9914,4414,4914,495.414.100
11 abr 202315,1715,2614,9514,9514,952.774.000
10 abr 202315,0015,1914,8515,0315,033.291.800
06 abr 202314,7615,1414,5615,1415,144.034.500
05 abr 202314,9314,9914,4514,6814,685.086.000
04 abr 202314,9315,2114,8015,0715,074.509.200
03 abr 202315,0915,4515,0115,0815,084.455.000
31 mar 202315,7915,8015,0715,1815,185.057.300
30 mar 202315,2115,6715,1215,3215,324.243.300
29 mar 202314,9915,2814,7715,0015,005.102.000
28 mar 202315,1815,4015,1015,2315,233.565.200
27 mar 202314,7915,0414,6914,8814,884.210.200
24 mar 202315,2915,4914,9215,0415,043.489.000
23 mar 202315,3915,7915,1815,3215,324.035.400
22 mar 202314,7715,2014,5214,9114,917.200.000
21 mar 202314,7514,8214,2614,5614,567.503.000
20 mar 202314,5614,9414,1314,6914,693.719.600
17 mar 202315,3715,4514,8714,9814,987.232.800
16 mar 202314,5915,3614,5015,3215,326.011.400
15 mar 202314,7914,9014,4414,7814,786.689.500
14 mar 202314,6615,1414,4215,0715,075.044.900
13 mar 202314,4914,7714,3414,6314,636.731.300
10 mar 202314,3814,6714,3114,5114,514.232.000
09 mar 202314,4314,5014,0914,3814,386.914.400
08 mar 202314,3614,8514,2414,7814,784.646.500
07 mar 202314,5214,8314,2414,5314,534.074.600
06 mar 202314,8614,8714,2014,5214,526.881.200
03 mar 202315,0015,1314,7914,9514,954.194.900
02 mar 202315,0315,2214,8615,1815,185.210.800
01 mar 202315,4615,5115,0915,2015,203.778.300
28 feb 202314,4115,0114,2814,8914,898.447.600
27 feb 202313,8214,5713,7714,5014,506.437.800
24 feb 202313,6213,9113,3713,5413,546.880.600
23 feb 202314,7914,9613,6213,6213,626.756.600
22 feb 202313,2113,6813,1913,5713,578.611.400
21 feb 202313,3013,6013,1413,2313,238.623.700
17 feb 202313,9814,0313,6213,7613,766.370.500
16 feb 202314,5214,5914,2414,2714,274.487.100
15 feb 202314,1814,6214,1514,6014,604.143.300
14 feb 202314,2914,6314,2214,5214,522.821.700
13 feb 202314,5614,8614,4914,5714,574.336.300
10 feb 202314,2214,5414,1914,3214,322.934.600
09 feb 202314,8315,0014,5314,6014,604.479.300
08 feb 202314,6014,8014,3714,4414,445.404.800
07 feb 202315,1215,1614,4414,6014,608.681.300
06 feb 202314,7615,0814,3415,0015,004.844.500
03 feb 202315,4715,6815,1715,2115,214.287.100
02 feb 202315,9116,0515,6115,7915,794.093.900
01 feb 202315,8916,1815,5515,9315,934.742.800
31 ene 202314,9815,8214,9215,4715,476.626.000
30 ene 202314,7914,9614,1014,9014,904.358.800
27 ene 202315,8515,9315,3715,4415,443.080.000
26 ene 202315,2315,9015,1815,8815,883.814.400
25 ene 202314,9815,3714,9515,0815,082.330.200
24 ene 202314,8515,1714,6515,0915,092.679.500
23 ene 202315,1715,3214,7614,8614,862.530.400
20 ene 202315,2515,3515,0415,1815,183.602.800
19 ene 202315,0215,3614,8714,9514,954.472.800
18 ene 202315,0515,2314,7114,8114,814.675.600
17 ene 202315,3015,4614,8114,9014,906.032.100
13 ene 202315,5015,9915,4015,6715,675.752.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...