Italia markets close in 6 hours 38 minutes

Vipshop Holdings Limited (0LQ0.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
9,770,00 (0,00%)
In data: 03:19PM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202416,0616,1615,7924,5024,501.936
23 apr 202415,7715,8915,7124,5024,503.278
22 apr 202415,5615,6115,2524,5024,502.789
19 apr 202414,8815,2114,8624,5024,501.867
18 apr 202415,4315,5714,9524,5024,502.987
17 apr 202415,4815,5715,2224,5024,503.107
16 apr 202416,1616,1615,6224,5024,507.741
15 apr 202416,5016,6516,1524,5024,508.336
12 apr 202416,8716,9116,3824,5024,508.321
11 apr 202417,2417,3017,0924,5024,504.436
10 apr 202417,1917,1916,8524,5024,50663
09 apr 202416,9317,2416,9324,5024,504.910
08 apr 202417,1517,2116,8024,5024,506.376
05 apr 202416,9717,2716,9724,5024,501.625
04 apr 202417,6017,6817,1024,5024,505.607
03 apr 202417,7217,7217,4124,5024,50351
02 apr 202417,4317,5117,1624,5024,50612
28 mar 202416,3816,8216,3824,5024,504.171
27 mar 202415,9716,4515,7524,5024,504.897
26 mar 202416,6516,7015,9824,5024,508.617
25 mar 202416,5816,7316,4924,5024,50950
22 mar 202417,1717,1716,4924,5024,506.584
21 mar 202417,8917,9717,6924,5024,503.150
20 mar 202417,5617,7017,1924,5024,507.388
19 mar 202416,9717,3516,8424,5024,505.454
18 mar 202417,2217,4217,1024,5024,5026.990
15 mar 202417,4117,5817,1524,5024,504.720
14 mar 202417,2517,5317,2224,5024,5010.478
14 mar 20240.41 Dividendo
13 mar 202417,7118,0417,6524,5024,0916.597
12 mar 202417,3117,9217,1824,5024,0910.854
11 mar 202417,4817,4816,9324,5024,097.347
08 mar 202417,5417,6117,1324,5024,095.420
07 mar 202417,5917,6917,3024,5024,098.029
06 mar 202418,2918,6917,7024,5024,093.542
05 mar 202417,7517,9117,4424,5024,093.830
04 mar 202419,4019,4018,0924,5024,095.846
01 mar 202419,2519,4918,9424,5024,097.866
29 feb 202419,8219,9618,8924,5024,0949.144
28 feb 202419,1920,1918,8824,5024,09112.417
27 feb 202417,1117,4817,0824,5024,09387
26 feb 202416,8817,3616,8624,5024,097.632
23 feb 202416,8317,0616,7324,5024,09667
22 feb 202416,6316,7816,5524,5024,09656
21 feb 202416,5116,8416,3724,5024,09189.569
20 feb 202416,8516,8816,1824,5024,095.564
19 feb 202424,5024,5024,5024,5024,09-
16 feb 202417,3717,5116,9124,5024,093.380
15 feb 202417,0017,3617,0024,5024,091.059
14 feb 202416,7016,7916,5624,5024,09314
13 feb 202416,6516,8716,5124,5024,09761
12 feb 202417,1117,3117,0424,5024,094.467
09 feb 202416,3816,8016,3324,5024,09880
08 feb 202416,5716,9816,4024,5024,09472
07 feb 202416,5416,9516,3624,5024,0915.772
06 feb 202416,6017,0216,3524,5024,093.135
05 feb 202415,9316,1715,7724,5024,0918.714
02 feb 202416,0516,2515,8624,5024,092.066
01 feb 202416,2516,3716,2024,5024,094.813
31 gen 202415,6516,3115,6524,5024,092.247
30 gen 202415,7315,9015,6324,5024,0914.370
29 gen 202416,5516,5515,6224,5024,0910.014
26 gen 202415,8816,0415,6324,5024,098.382
25 gen 202416,4816,7316,1324,5024,095.859
24 gen 202416,1516,4615,6524,5024,0924.559
23 gen 202415,5815,6915,0624,5024,0915.487
22 gen 202414,4814,9114,4824,5024,097.721
19 gen 202414,9015,0314,7924,5024,091.001
18 gen 202415,7915,9015,0624,5024,0910.206
17 gen 202415,6016,0215,6024,5024,095.554
16 gen 202415,8116,4315,8124,5024,0952.445
15 gen 202424,5024,5024,5024,5024,09-
12 gen 202416,9816,9816,7724,5024,093.274
11 gen 202416,9217,1516,8624,5024,0910.026
10 gen 202416,7116,8916,6124,5024,09583
09 gen 202416,0816,3416,0824,5024,0934.491
08 gen 202416,1316,4016,0724,5024,0917.397
05 gen 202416,9717,0416,6424,5024,091.105
04 gen 202417,4817,4817,2224,5024,0920.415
03 gen 202417,3017,6517,1324,5024,0979.287
02 gen 202417,3017,6417,1924,5024,093.515
29 dic 202317,5018,0117,4824,5024,093.062
28 dic 202317,2218,1817,2224,5024,0911.694
27 dic 202316,7117,0816,7124,5024,091.145
22 dic 202317,0117,0116,7824,5024,092.553
21 dic 202316,3416,8116,3424,5024,09642
20 dic 202316,4516,5516,2724,5024,092.030
19 dic 202316,7116,7516,4924,5024,094.823
18 dic 202316,6216,8416,5424,5024,093.095
15 dic 202316,9016,9516,5624,5024,093.281
14 dic 202316,1616,5516,0724,5024,091.099
13 dic 202315,9815,9815,6824,5024,09272
12 dic 202315,5315,6815,2924,5024,09898
11 dic 202315,0815,5615,0124,5024,094.181
08 dic 202315,3415,5015,2824,5024,09651
07 dic 202315,1715,4815,1624,5024,092.458
06 dic 202315,3815,5015,2724,5024,094.480
05 dic 202315,0515,2014,8124,5024,098.829
04 dic 202315,4015,4015,1024,5024,091.914
01 dic 202316,0316,0415,4824,5024,0914.590
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...