Mercados españoles cerrados en 52 mins

Vipshop Holdings Limited (VIPS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
15,57-0,46 (-2,87%)
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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 dic 202316,0416,2715,4315,5715,57626.437
30 nov 202316,1816,5315,9716,0316,036.141.700
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
04 oct 202315,5615,6215,1915,3115,312.238.000
03 oct 202315,6115,7615,4515,5715,571.617.400
02 oct 202315,9516,0515,7315,9315,931.389.000
29 sept 202316,2516,3215,9616,0116,012.748.200
28 sept 202315,6316,1215,5115,9215,922.776.900
27 sept 202315,0615,8414,9615,6215,623.721.300
26 sept 202314,8815,1314,8814,9614,962.083.700
25 sept 202314,5515,1714,4815,0415,041.906.300
22 sept 202315,0615,1114,8214,8314,832.023.700
21 sept 202314,2414,5514,0314,5014,503.940.300
20 sept 202314,6314,7414,4314,4514,451.387.800
19 sept 202314,7715,0314,6514,7014,702.276.600
18 sept 202314,5014,9214,5014,7714,771.946.200
15 sept 202314,9815,1514,6014,6914,696.076.000
14 sept 202314,9915,2914,8214,9114,912.145.000
13 sept 202314,6614,8614,6014,7714,771.815.400
12 sept 202314,7615,1514,7114,7814,782.389.500
11 sept 202315,1015,1614,7014,7914,792.407.700
08 sept 202314,9415,0714,8514,9214,921.600.000
07 sept 202315,1515,2214,7914,9814,982.225.900
06 sept 202315,6516,1815,5415,5415,542.622.800
05 sept 202315,9916,1715,5815,6515,654.209.200
01 sept 202316,0816,7816,0816,2116,212.171.800
31 ago 202315,8215,9815,6015,7915,796.481.800
30 ago 202316,2116,2615,8615,8615,862.978.300
29 ago 202316,6216,7316,1516,4216,423.152.100
28 ago 202315,9316,4115,8816,2316,231.817.800
25 ago 202315,9315,9715,0815,7215,723.338.500
24 ago 202316,2316,4315,9916,0516,053.785.900
23 ago 202316,0416,2015,8816,0016,003.812.300
22 ago 202316,0516,3415,6516,0816,084.395.600
21 ago 202315,0115,9014,9715,8115,814.890.200
18 ago 202314,5615,5714,4714,9314,936.679.800
17 ago 202316,0616,3915,8316,2316,233.730.400
16 ago 202315,8115,8115,4715,6715,673.909.500
15 ago 202316,2516,4916,0216,0516,053.253.300
14 ago 202316,5116,7316,2616,5116,513.247.800
11 ago 202316,8717,0616,2516,5816,586.087.200
10 ago 202317,8318,7317,3617,5017,505.161.300
09 ago 202317,8017,8016,9217,4317,433.863.300
08 ago 202317,0817,5416,8717,5217,523.329.900
07 ago 202317,8818,0517,4317,6317,632.661.400
04 ago 202317,7018,0717,6117,6217,621.799.500
03 ago 202318,1018,2317,6417,7517,752.554.400
02 ago 202318,2818,4417,6217,6917,693.648.300
01 ago 202318,6219,0218,4118,7418,743.347.900
31 jul 202318,3219,1318,1418,8318,835.229.900
28 jul 202317,5418,3117,4518,3018,304.758.000
27 jul 202317,4417,4416,8616,9616,961.664.200
26 jul 202317,4117,8317,3117,3517,352.275.500
25 jul 202317,7517,9717,4017,4717,473.155.700
24 jul 202316,6017,8416,5817,5217,523.075.700
21 jul 202316,9617,0816,7016,7316,731.317.700
20 jul 202316,5016,7816,3116,7216,721.523.200
19 jul 202317,1017,2416,4916,5216,521.759.100
18 jul 202317,1417,1616,6016,7716,771.789.000
17 jul 202316,9217,5516,7517,4517,452.113.300
14 jul 202317,0717,2716,9517,1917,192.241.300
13 jul 202317,0217,5217,0117,3817,383.331.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...