Mercados españoles cerrados

Vipshop Holdings Limited (VIPS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
15,90-0,03 (-0,22%)
A partir del 03:08PM EDT. Mercado abierto.
Intervalo de fechas:
28 may 2023 - 28 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 202415,9816,3215,8315,9015,904.457.103
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
05 mar 202417,9018,0017,4217,7717,337.337.600
04 mar 202419,4019,4017,9117,9417,509.325.500
01 mar 202419,4919,6518,9419,3618,884.986.600
29 feb 202419,7220,0018,8419,2518,787.049.400
28 feb 202419,0320,1918,8119,5319,0515.137.000
27 feb 202417,3817,5517,0217,3416,913.075.100
26 feb 202416,8817,3916,8517,1716,753.184.000
23 feb 202416,8817,0816,5916,9916,571.708.700
22 feb 202416,7116,8316,4216,7816,371.939.200
21 feb 202416,7816,9316,3516,5216,112.512.600
20 feb 202416,8816,9316,1416,5716,163.066.400
16 feb 202417,3517,5816,8416,8816,472.429.900
15 feb 202417,0017,4416,9517,2016,781.812.300
14 feb 202416,7016,8916,5616,8916,481.437.600
13 feb 202416,6416,9216,3816,4716,071.271.700
12 feb 202416,8717,3516,8717,0716,651.583.900
09 feb 202416,4616,8416,3116,7916,381.223.000
08 feb 202416,7016,9916,3616,4716,072.322.000
07 feb 202416,5417,0216,3716,8916,482.380.500
06 feb 202416,5117,1516,3017,1116,693.593.400
05 feb 202415,9416,2015,7416,0215,631.985.700
02 feb 202416,2016,2915,7416,0015,612.001.600
01 feb 202416,0916,4616,0916,4116,012.749.800
31 ene 202415,5716,4215,5615,8915,502.489.500
30 ene 202415,6715,9615,6215,8315,442.262.100
29 ene 202416,0816,1315,6215,9415,552.237.800
26 ene 202415,7116,0615,6316,0615,672.197.900
25 ene 202416,4616,7515,9315,9515,563.325.500
24 ene 202415,7216,5015,6716,4216,025.354.400
23 ene 202415,4915,7415,0715,1914,823.596.800
22 ene 202414,5314,9914,4514,9514,583.220.400
19 ene 202414,9615,2414,7415,0314,663.139.200
18 ene 202415,8015,9015,0515,1114,742.959.500
17 ene 202415,6016,0415,2915,7615,373.656.000
16 ene 202416,0116,4815,8016,1215,722.950.800
12 ene 202416,9517,0016,6616,6716,261.290.400
11 ene 202416,9217,1716,7916,8916,482.590.900
10 ene 202416,4816,9516,4716,8516,443.709.600
09 ene 202416,0416,5516,0116,5116,103.674.100
08 ene 202416,2816,4316,0116,3015,904.129.400
05 ene 202417,0617,0916,5616,5916,181.959.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...