Italia markets open in 41 minutes

Vipshop Holdings Limited (VIPS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,79-0,14 (-0,88%)
Alla chiusura: 04:00PM EST
15,71 -0,08 (-0,51%)
Dopo ore: 07:15PM EST
Periodo di tempo:
03 feb 2022 - 03 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 feb 202315,9116,0515,6115,7915,794.093.900
01 feb 202315,8916,1815,5515,9315,934.742.800
31 gen 202314,9815,8214,9215,4715,476.626.000
30 gen 202314,7914,9614,1014,9014,904.358.800
27 gen 202315,8515,9315,3715,4415,443.080.000
26 gen 202315,2315,9015,1815,8815,883.814.400
25 gen 202314,9815,3714,9515,0815,082.330.200
24 gen 202314,8515,1714,6515,0915,092.679.500
23 gen 202315,1715,3214,7614,8614,862.530.400
20 gen 202315,2515,3515,0415,1815,183.602.200
19 gen 202315,0215,3614,8714,9514,954.472.800
18 gen 202315,0515,2314,7114,8114,814.675.600
17 gen 202315,3015,4614,8114,9014,906.032.100
13 gen 202315,5015,9915,4015,6715,675.745.200
12 gen 202314,9315,3814,9215,1715,174.386.700
11 gen 202315,1315,3514,9815,2115,214.655.400
10 gen 202315,1015,1714,7915,1515,154.644.100
09 gen 202315,6815,8214,8814,9014,904.441.100
06 gen 202315,3115,5415,1715,4015,403.612.300
05 gen 202314,9015,7114,7815,5915,596.962.300
04 gen 202314,8415,3014,8415,0615,066.553.700
03 gen 202314,0014,5913,9514,3714,375.822.900
30 dic 202213,4013,7213,2913,6413,645.014.500
29 dic 202213,6513,8713,5013,7613,764.408.300
28 dic 202213,7413,9813,5713,6913,694.054.800
27 dic 202213,6314,2413,4513,8713,873.293.800
23 dic 202213,5413,6813,4413,4813,483.230.900
22 dic 202213,8013,8713,4713,5413,543.140.700
21 dic 202213,0513,8312,9713,7413,743.842.300
20 dic 202213,3813,5913,1213,1313,134.028.800
19 dic 202213,3813,7813,3213,6413,648.336.800
16 dic 202213,2113,5713,1513,3513,357.247.100
15 dic 202213,3313,4813,1013,1613,167.666.400
14 dic 202213,1613,3513,1013,2613,267.938.300
13 dic 202213,1913,2913,0013,1613,169.156.600
12 dic 202212,7613,0312,7112,9812,986.842.100
09 dic 202212,9813,2312,6813,0313,0311.942.000
08 dic 202212,8813,0412,7713,0013,0010.671.400
07 dic 202212,1812,8112,1412,5912,5910.000.000
06 dic 202212,5412,7812,3312,7812,788.380.500
05 dic 202212,5412,5912,0512,3812,3813.392.800
02 dic 202211,2812,1311,2311,9611,967.489.100
01 dic 202210,6911,4410,6611,4311,435.920.300
30 nov 202210,4011,2210,4011,1511,1511.893.100
29 nov 202210,1510,349,9810,0910,098.190.100
28 nov 20229,6810,079,559,879,876.180.400
25 nov 20229,569,849,459,669,664.917.600
23 nov 20229,509,839,379,719,715.336.800
22 nov 20229,009,679,009,229,226.124.900
21 nov 20229,159,198,818,908,904.660.600
18 nov 20229,219,559,219,369,364.315.900
17 nov 20228,679,418,559,419,415.665.900
16 nov 20229,059,058,678,898,893.871.500
15 nov 20229,219,399,109,179,176.933.200
14 nov 20228,809,028,718,808,805.279.400
11 nov 20228,588,838,448,638,636.403.500
10 nov 20228,068,398,028,168,164.857.700
09 nov 20228,008,017,627,667,665.804.200
08 nov 20228,068,287,908,218,213.722.500
07 nov 20228,348,408,158,278,273.766.000
04 nov 20228,208,287,738,118,116.329.200
03 nov 20227,107,637,107,577,573.894.000
02 nov 20227,457,527,197,277,275.004.800
01 nov 20227,617,767,317,457,455.295.300
31 ott 20226,797,096,796,976,974.163.700
28 ott 20226,857,056,736,986,984.864.400
27 ott 20227,297,387,037,067,067.634.400
26 ott 20227,127,777,037,527,5211.270.800
25 ott 20227,237,446,897,087,086.988.200
24 ott 20226,727,056,367,047,048.250.600
21 ott 20227,287,567,147,517,513.528.600
20 ott 20227,507,867,387,437,434.149.900
19 ott 20227,627,827,277,377,375.005.700
18 ott 20228,108,217,767,917,915.945.100
17 ott 20227,958,137,787,797,794.710.200
14 ott 20228,248,347,727,747,744.886.300
13 ott 20227,868,307,718,198,193.909.000
12 ott 20227,948,247,788,158,153.122.200
11 ott 20227,948,327,807,987,985.039.700
10 ott 20228,378,377,858,098,092.752.600
07 ott 20228,488,658,408,508,502.927.700
06 ott 20228,859,028,648,658,652.745.800
05 ott 20229,009,198,808,948,942.898.800
04 ott 20228,709,088,689,069,066.174.600
03 ott 20228,408,628,298,518,512.492.400
30 set 20228,218,548,168,418,414.763.900
29 set 20228,348,548,198,328,323.868.900
28 set 20228,148,748,148,708,705.054.100
27 set 20229,229,228,268,388,389.053.500
26 set 20229,309,549,219,319,312.626.300
23 set 20229,189,389,039,189,183.276.600
22 set 20229,419,669,349,469,462.739.400
21 set 20229,639,689,309,319,313.496.300
20 set 20229,9010,179,829,909,902.952.800
19 set 20229,219,979,209,979,974.475.600
16 set 202210,0410,109,199,419,416.465.800
15 set 202210,5010,8210,4710,5610,563.107.800
14 set 202210,5510,6910,4310,6210,622.857.900
13 set 202210,5710,7410,4510,5310,533.531.800
12 set 202210,7410,9610,5610,9510,952.668.200
*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...