Italia markets closed

Vipshop Holdings Limited (VIPS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,45+0,08 (+0,60%)
Alla chiusura: 04:00PM EDT
13,30 -0,15 (-1,12%)
Dopo ore: 07:22PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202413,4213,5713,2913,4513,452.186.500
25 lug 202413,3113,6713,2813,3713,372.603.800
24 lug 202413,5213,6913,2813,3213,322.122.100
23 lug 202413,7413,7513,4513,5413,542.702.500
22 lug 202413,8514,0413,7413,8913,891.932.300
19 lug 202413,6813,9413,6313,6413,642.722.000
18 lug 202413,7614,2813,7513,8713,872.657.000
17 lug 202413,6714,0413,5013,7613,762.329.000
16 lug 202413,6913,8513,5013,6813,683.007.400
15 lug 202413,9613,9713,6613,6913,692.700.300
12 lug 202414,5614,6313,9614,1114,112.917.700
11 lug 202413,4514,3013,4514,2414,243.730.400
10 lug 202413,4613,6713,3113,3913,391.994.900
09 lug 202413,1513,5013,1113,4213,423.622.500
08 lug 202413,1913,2013,0413,1513,156.903.000
05 lug 202413,4913,7313,1413,2413,244.117.300
03 lug 202413,3813,8013,3813,7213,722.577.000
02 lug 202413,2013,5213,1513,4113,412.953.900
01 lug 202413,2113,3812,9413,1713,173.968.200
28 giu 202413,1313,2212,9613,0213,024.966.000
27 giu 202413,5113,5313,1413,1513,156.701.300
26 giu 202413,7013,8613,6313,7913,795.477.700
25 giu 202414,0814,0813,6813,7213,723.740.700
24 giu 202414,2314,2613,9714,1514,154.618.400
21 giu 202414,2514,3514,0214,3014,306.176.500
20 giu 202415,1015,1914,2114,4014,406.658.600
18 giu 202415,1615,3515,0215,0615,063.413.800
17 giu 202415,1815,3914,9815,3215,326.183.400
14 giu 202415,3015,3615,0215,0615,068.516.800
13 giu 202416,0416,3715,3715,5015,508.364.500
12 giu 202416,1916,2915,9916,1616,164.721.000
11 giu 202416,0816,2015,9916,0316,034.041.000
10 giu 202416,0816,3315,9916,1816,183.361.700
07 giu 202416,1516,3616,0116,1116,113.616.100
06 giu 202415,9016,3415,8916,3016,303.672.100
05 giu 202416,3616,4315,8616,0016,003.811.800
04 giu 202416,4016,5016,1716,3116,313.978.700
03 giu 202416,5616,5816,2216,3816,385.084.500
31 mag 202415,9216,3515,9116,0716,079.498.400
30 mag 202415,9216,2515,8016,0816,087.393.500
29 mag 202415,8516,0615,8115,9515,954.044.900
28 mag 202415,9816,3215,8315,9615,966.047.200
24 mag 202416,0016,1115,7315,9415,946.816.200
23 mag 202416,1616,6015,8615,9115,918.105.400
22 mag 202416,2817,8916,2116,5216,5212.681.600
21 mag 202416,3616,8516,2616,4516,456.030.300
20 mag 202417,0017,1716,5916,6816,684.126.800
17 mag 202417,3217,7016,8117,3217,325.022.000
16 mag 202416,7417,2016,5917,1617,163.969.600
15 mag 202416,6416,7016,4316,6016,602.139.500
14 mag 202416,5116,7016,3316,4016,402.792.500
13 mag 202416,0716,9016,0516,8116,814.796.900
10 mag 202415,9016,0815,8015,9015,902.495.300
09 mag 202416,1116,3115,7115,8415,842.662.400
08 mag 202415,4615,9415,4615,9215,923.289.600
07 mag 202415,7815,9215,5515,6515,655.122.600
06 mag 202416,6216,6716,1116,1716,172.411.200
03 mag 202416,1916,5616,0016,4516,453.597.500
02 mag 202415,2216,2615,2216,0616,068.173.900
01 mag 202415,0415,2014,9414,9814,983.401.600
30 apr 202415,5515,7315,0215,0415,045.808.100
29 apr 202415,8515,9915,5415,8915,893.457.000
26 apr 202416,1916,4715,6415,7315,733.467.400
25 apr 202415,6416,0915,6415,7415,742.715.800
24 apr 202415,9116,2115,7115,8115,814.171.400
23 apr 202415,6615,9415,6515,7915,793.848.900
22 apr 202415,2315,6515,2115,6015,603.242.600
19 apr 202414,9215,2914,8115,1615,163.285.800
18 apr 202415,4215,5914,9415,1515,156.648.600
17 apr 202415,5915,6215,1915,3315,333.452.200
16 apr 202416,0016,0115,5715,7215,723.487.600
15 apr 202416,5016,6816,0616,1616,162.546.400
12 apr 202416,8716,8816,1616,2516,252.922.100
11 apr 202417,1517,3017,0817,1017,102.848.800
10 apr 202417,0717,1616,8217,0417,042.171.500
09 apr 202416,9317,2416,9117,0917,092.558.400
08 apr 202417,1517,2216,7716,8416,845.677.200
05 apr 202416,9717,2716,9717,0617,061.850.500
04 apr 202417,6017,6717,0517,1517,152.111.000
03 apr 202417,4117,7417,2717,4717,474.657.100
02 apr 202417,5017,6317,1317,5117,513.959.400
01 apr 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
*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...