VIPS - Vipshop Holdings Limited

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 mag 202315,3315,4914,8915,0315,035.751.400
25 mag 202315,3615,3614,7914,9914,998.263.900
24 mag 202314,6715,4414,5114,9214,9212.037.000
23 mag 202314,9514,9513,9214,1714,1712.438.300
22 mag 202314,9015,2014,8114,8314,839.536.900
19 mag 202314,7615,1314,7114,8814,889.098.100
18 mag 202316,1716,1714,8315,0015,008.193.400
17 mag 202315,9816,2515,7516,2116,214.046.600
16 mag 202315,5716,3515,4816,2116,216.120.900
15 mag 202315,9415,9415,3215,8115,815.629.100
12 mag 202315,8015,9815,4215,5615,564.356.300
11 mag 202314,8416,1514,8416,0616,065.395.000
10 mag 202314,6815,0314,5414,8314,834.656.200
09 mag 202314,5314,9514,4114,7714,775.254.700
08 mag 202314,9015,1314,8315,0115,016.363.900
05 mag 202315,0715,0714,7214,8914,894.438.500
04 mag 202315,2815,4814,9215,0015,005.090.400
03 mag 202315,0315,2714,8615,1315,132.726.900
02 mag 202315,1215,1214,5614,9514,954.654.900
01 mag 202315,5915,7015,2015,2115,211.976.700
28 apr 202315,1415,9815,1415,7015,704.466.300
27 apr 202314,9515,4714,0115,3815,383.719.200
26 apr 202314,6014,9914,4214,7714,775.156.700
25 apr 202313,8214,2013,8014,0114,014.703.100
24 apr 202314,7714,8413,8114,1114,116.644.700
21 apr 202314,9015,0314,7514,9314,934.039.700
20 apr 202315,3815,7815,1015,1115,113.357.500
19 apr 202315,2215,3715,0115,3615,362.705.900
18 apr 202315,3515,6815,3515,4915,492.408.900
17 apr 202315,1015,4015,0715,3215,322.655.500
14 apr 202314,9715,0714,9015,0115,012.608.500
13 apr 202314,7315,1114,5715,0915,093.403.300
12 apr 202314,7514,9914,4414,4914,495.414.100
11 apr 202315,1715,2614,9514,9514,952.774.000
10 apr 202315,0015,1914,8515,0315,033.291.800
06 apr 202314,7615,1414,5615,1415,144.034.500
05 apr 202314,9314,9914,4514,6814,685.086.000
04 apr 202314,9315,2114,8015,0715,074.509.200
03 apr 202315,0915,4515,0115,0815,084.455.000
31 mar 202315,7915,8015,0715,1815,185.057.300
30 mar 202315,2115,6715,1215,3215,324.243.300
29 mar 202314,9915,2814,7715,0015,005.102.000
28 mar 202315,1815,4015,1015,2315,233.565.200
27 mar 202314,7915,0414,6914,8814,884.210.200
24 mar 202315,2915,4914,9215,0415,043.489.000
23 mar 202315,3915,7915,1815,3215,324.035.400
22 mar 202314,7715,2014,5214,9114,917.200.000
21 mar 202314,7514,8214,2614,5614,567.503.000
20 mar 202314,5614,9414,1314,6914,693.719.600
17 mar 202315,3715,4514,8714,9814,987.232.800
16 mar 202314,5915,3614,5015,3215,326.011.400
15 mar 202314,7914,9014,4414,7814,786.689.500
14 mar 202314,6615,1414,4215,0715,075.044.900
13 mar 202314,4914,7714,3414,6314,636.731.300
10 mar 202314,3814,6714,3114,5114,514.232.000
09 mar 202314,4314,5014,0914,3814,386.914.400
08 mar 202314,3614,8514,2414,7814,784.646.500
07 mar 202314,5214,8314,2414,5314,534.074.600
06 mar 202314,8614,8714,2014,5214,526.881.200
03 mar 202315,0015,1314,7914,9514,954.194.900
02 mar 202315,0315,2214,8615,1815,185.210.800
01 mar 202315,4615,5115,0915,2015,203.778.300
28 feb 202314,4115,0114,2814,8914,898.447.600
27 feb 202313,8214,5713,7714,5014,506.437.800
24 feb 202313,6213,9113,3713,5413,546.880.600
23 feb 202314,7914,9613,6213,6213,626.756.600
22 feb 202313,2113,6813,1913,5713,578.611.400
21 feb 202313,3013,6013,1413,2313,238.623.700
17 feb 202313,9814,0313,6213,7613,766.370.500
16 feb 202314,5214,5914,2414,2714,274.487.100
15 feb 202314,1814,6214,1514,6014,604.143.300
14 feb 202314,2914,6314,2214,5214,522.821.700
13 feb 202314,5614,8614,4914,5714,574.336.300
10 feb 202314,2214,5414,1914,3214,322.934.600
09 feb 202314,8315,0014,5314,6014,604.479.300
08 feb 202314,6014,8014,3714,4414,445.404.800
07 feb 202315,1215,1614,4414,6014,608.681.300
06 feb 202314,7615,0814,3415,0015,004.844.500
03 feb 202315,4715,6815,1715,2115,214.287.100
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 202315,2515,3515,0415,1815,183.602.800
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 202315,5015,9915,4015,6715,675.752.400
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
*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...