Vipshop Holdings Limited (VIPS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
28 mar 2022 - 28 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 mar 2023 | - | - | - | - | - | - |
| 27 mar 2023 | 14,79 | 15,04 | 14,69 | 14,88 | 14,88 | 4.210.200 |
| 24 mar 2023 | 15,29 | 15,49 | 14,92 | 15,04 | 15,04 | 3.489.000 |
| 23 mar 2023 | 15,39 | 15,79 | 15,18 | 15,32 | 15,32 | 4.035.400 |
| 22 mar 2023 | 14,77 | 15,20 | 14,52 | 14,91 | 14,91 | 7.200.000 |
| 21 mar 2023 | 14,75 | 14,82 | 14,26 | 14,56 | 14,56 | 7.503.000 |
| 20 mar 2023 | 14,56 | 14,94 | 14,13 | 14,69 | 14,69 | 3.719.600 |
| 17 mar 2023 | 15,37 | 15,45 | 14,87 | 14,98 | 14,98 | 7.232.800 |
| 16 mar 2023 | 14,59 | 15,36 | 14,50 | 15,32 | 15,32 | 6.011.400 |
| 15 mar 2023 | 14,79 | 14,90 | 14,44 | 14,78 | 14,78 | 6.689.500 |
| 14 mar 2023 | 14,66 | 15,14 | 14,42 | 15,07 | 15,07 | 5.044.900 |
| 13 mar 2023 | 14,49 | 14,77 | 14,34 | 14,63 | 14,63 | 6.731.300 |
| 10 mar 2023 | 14,38 | 14,67 | 14,31 | 14,51 | 14,51 | 4.232.000 |
| 09 mar 2023 | 14,43 | 14,50 | 14,09 | 14,38 | 14,38 | 6.914.400 |
| 08 mar 2023 | 14,36 | 14,85 | 14,24 | 14,78 | 14,78 | 4.646.500 |
| 07 mar 2023 | 14,52 | 14,83 | 14,24 | 14,53 | 14,53 | 4.074.600 |
| 06 mar 2023 | 14,86 | 14,87 | 14,20 | 14,52 | 14,52 | 6.881.200 |
| 03 mar 2023 | 15,00 | 15,13 | 14,79 | 14,95 | 14,95 | 4.194.900 |
| 02 mar 2023 | 15,03 | 15,22 | 14,86 | 15,18 | 15,18 | 5.210.800 |
| 01 mar 2023 | 15,46 | 15,51 | 15,09 | 15,20 | 15,20 | 3.778.300 |
| 28 feb 2023 | 14,41 | 15,01 | 14,28 | 14,89 | 14,89 | 8.447.600 |
| 27 feb 2023 | 13,82 | 14,57 | 13,77 | 14,50 | 14,50 | 6.437.800 |
| 24 feb 2023 | 13,62 | 13,91 | 13,37 | 13,54 | 13,54 | 6.880.600 |
| 23 feb 2023 | 14,79 | 14,96 | 13,62 | 13,62 | 13,62 | 6.756.600 |
| 22 feb 2023 | 13,21 | 13,68 | 13,19 | 13,57 | 13,57 | 8.611.400 |
| 21 feb 2023 | 13,30 | 13,60 | 13,14 | 13,23 | 13,23 | 8.623.700 |
| 17 feb 2023 | 13,98 | 14,03 | 13,62 | 13,76 | 13,76 | 6.370.500 |
| 16 feb 2023 | 14,52 | 14,59 | 14,24 | 14,27 | 14,27 | 4.487.100 |
| 15 feb 2023 | 14,18 | 14,62 | 14,15 | 14,60 | 14,60 | 4.143.300 |
| 14 feb 2023 | 14,29 | 14,63 | 14,22 | 14,52 | 14,52 | 2.821.700 |
| 13 feb 2023 | 14,56 | 14,86 | 14,49 | 14,57 | 14,57 | 4.336.300 |
| 10 feb 2023 | 14,22 | 14,54 | 14,19 | 14,32 | 14,32 | 2.934.600 |
| 09 feb 2023 | 14,83 | 15,00 | 14,53 | 14,60 | 14,60 | 4.479.300 |
| 08 feb 2023 | 14,60 | 14,80 | 14,37 | 14,44 | 14,44 | 5.404.800 |
| 07 feb 2023 | 15,12 | 15,16 | 14,44 | 14,60 | 14,60 | 8.681.300 |
| 06 feb 2023 | 14,76 | 15,08 | 14,34 | 15,00 | 15,00 | 4.844.500 |
| 03 feb 2023 | 15,47 | 15,68 | 15,17 | 15,21 | 15,21 | 4.287.100 |
| 02 feb 2023 | 15,91 | 16,05 | 15,61 | 15,79 | 15,79 | 4.093.900 |
| 01 feb 2023 | 15,89 | 16,18 | 15,55 | 15,93 | 15,93 | 4.742.800 |
| 31 gen 2023 | 14,98 | 15,82 | 14,92 | 15,47 | 15,47 | 6.626.000 |
| 30 gen 2023 | 14,79 | 14,96 | 14,10 | 14,90 | 14,90 | 4.358.800 |
| 27 gen 2023 | 15,85 | 15,93 | 15,37 | 15,44 | 15,44 | 3.080.000 |
| 26 gen 2023 | 15,23 | 15,90 | 15,18 | 15,88 | 15,88 | 3.814.400 |
| 25 gen 2023 | 14,98 | 15,37 | 14,95 | 15,08 | 15,08 | 2.330.200 |
| 24 gen 2023 | 14,85 | 15,17 | 14,65 | 15,09 | 15,09 | 2.679.500 |
| 23 gen 2023 | 15,17 | 15,32 | 14,76 | 14,86 | 14,86 | 2.530.400 |
| 20 gen 2023 | 15,25 | 15,35 | 15,04 | 15,18 | 15,18 | 3.602.800 |
| 19 gen 2023 | 15,02 | 15,36 | 14,87 | 14,95 | 14,95 | 4.472.800 |
| 18 gen 2023 | 15,05 | 15,23 | 14,71 | 14,81 | 14,81 | 4.675.600 |
| 17 gen 2023 | 15,30 | 15,46 | 14,81 | 14,90 | 14,90 | 6.032.100 |
| 13 gen 2023 | 15,50 | 15,99 | 15,40 | 15,67 | 15,67 | 5.752.400 |
| 12 gen 2023 | 14,93 | 15,38 | 14,92 | 15,17 | 15,17 | 4.386.700 |
| 11 gen 2023 | 15,13 | 15,35 | 14,98 | 15,21 | 15,21 | 4.655.400 |
| 10 gen 2023 | 15,10 | 15,17 | 14,79 | 15,15 | 15,15 | 4.644.100 |
| 09 gen 2023 | 15,68 | 15,82 | 14,88 | 14,90 | 14,90 | 4.441.100 |
| 06 gen 2023 | 15,31 | 15,54 | 15,17 | 15,40 | 15,40 | 3.612.300 |
| 05 gen 2023 | 14,90 | 15,71 | 14,78 | 15,59 | 15,59 | 6.962.300 |
| 04 gen 2023 | 14,84 | 15,30 | 14,84 | 15,06 | 15,06 | 6.553.700 |
| 03 gen 2023 | 14,00 | 14,59 | 13,95 | 14,37 | 14,37 | 5.822.900 |
| 30 dic 2022 | 13,40 | 13,72 | 13,29 | 13,64 | 13,64 | 5.014.500 |
| 29 dic 2022 | 13,65 | 13,87 | 13,50 | 13,76 | 13,76 | 4.408.300 |
| 28 dic 2022 | 13,74 | 13,98 | 13,57 | 13,69 | 13,69 | 4.054.800 |
| 27 dic 2022 | 13,63 | 14,24 | 13,45 | 13,87 | 13,87 | 3.293.800 |
| 23 dic 2022 | 13,54 | 13,68 | 13,44 | 13,48 | 13,48 | 3.230.900 |
| 22 dic 2022 | 13,80 | 13,87 | 13,47 | 13,54 | 13,54 | 3.140.700 |
| 21 dic 2022 | 13,05 | 13,83 | 12,97 | 13,74 | 13,74 | 3.842.300 |
| 20 dic 2022 | 13,38 | 13,59 | 13,12 | 13,13 | 13,13 | 4.028.800 |
| 19 dic 2022 | 13,38 | 13,78 | 13,32 | 13,64 | 13,64 | 8.336.800 |
| 16 dic 2022 | 13,21 | 13,57 | 13,15 | 13,35 | 13,35 | 7.247.100 |
| 15 dic 2022 | 13,33 | 13,48 | 13,10 | 13,16 | 13,16 | 7.666.400 |
| 14 dic 2022 | 13,16 | 13,35 | 13,10 | 13,26 | 13,26 | 7.938.300 |
| 13 dic 2022 | 13,19 | 13,29 | 13,00 | 13,16 | 13,16 | 9.156.600 |
| 12 dic 2022 | 12,76 | 13,03 | 12,71 | 12,98 | 12,98 | 6.842.100 |
| 09 dic 2022 | 12,98 | 13,23 | 12,68 | 13,03 | 13,03 | 11.942.000 |
| 08 dic 2022 | 12,88 | 13,04 | 12,77 | 13,00 | 13,00 | 10.671.400 |
| 07 dic 2022 | 12,18 | 12,81 | 12,14 | 12,59 | 12,59 | 10.000.000 |
| 06 dic 2022 | 12,54 | 12,78 | 12,33 | 12,78 | 12,78 | 8.380.500 |
| 05 dic 2022 | 12,54 | 12,59 | 12,05 | 12,38 | 12,38 | 13.392.800 |
| 02 dic 2022 | 11,28 | 12,13 | 11,23 | 11,96 | 11,96 | 7.489.100 |
| 01 dic 2022 | 10,69 | 11,44 | 10,66 | 11,43 | 11,43 | 5.920.300 |
| 30 nov 2022 | 10,40 | 11,22 | 10,40 | 11,15 | 11,15 | 11.893.100 |
| 29 nov 2022 | 10,15 | 10,34 | 9,98 | 10,09 | 10,09 | 8.190.100 |
| 28 nov 2022 | 9,68 | 10,07 | 9,55 | 9,87 | 9,87 | 6.180.400 |
| 25 nov 2022 | 9,56 | 9,84 | 9,45 | 9,66 | 9,66 | 4.917.600 |
| 23 nov 2022 | 9,50 | 9,83 | 9,37 | 9,71 | 9,71 | 5.336.800 |
| 22 nov 2022 | 9,00 | 9,67 | 9,00 | 9,22 | 9,22 | 6.124.900 |
| 21 nov 2022 | 9,15 | 9,19 | 8,81 | 8,90 | 8,90 | 4.660.600 |
| 18 nov 2022 | 9,21 | 9,55 | 9,21 | 9,36 | 9,36 | 4.315.900 |
| 17 nov 2022 | 8,67 | 9,41 | 8,55 | 9,41 | 9,41 | 5.665.900 |
| 16 nov 2022 | 9,05 | 9,05 | 8,67 | 8,89 | 8,89 | 3.871.500 |
| 15 nov 2022 | 9,21 | 9,39 | 9,10 | 9,17 | 9,17 | 6.933.200 |
| 14 nov 2022 | 8,80 | 9,02 | 8,71 | 8,80 | 8,80 | 5.279.400 |
| 11 nov 2022 | 8,58 | 8,83 | 8,44 | 8,63 | 8,63 | 6.403.500 |
| 10 nov 2022 | 8,06 | 8,39 | 8,02 | 8,16 | 8,16 | 4.857.700 |
| 09 nov 2022 | 8,00 | 8,01 | 7,62 | 7,66 | 7,66 | 5.804.200 |
| 08 nov 2022 | 8,06 | 8,28 | 7,90 | 8,21 | 8,21 | 3.722.500 |
| 07 nov 2022 | 8,34 | 8,40 | 8,15 | 8,27 | 8,27 | 3.766.000 |
| 04 nov 2022 | 8,20 | 8,28 | 7,73 | 8,11 | 8,11 | 6.329.200 |
| 03 nov 2022 | 7,10 | 7,63 | 7,10 | 7,57 | 7,57 | 3.894.000 |
| 02 nov 2022 | 7,45 | 7,52 | 7,19 | 7,27 | 7,27 | 5.004.800 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
