Italia markets closed

Vipshop Holdings Limited (VIPS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,66-0,37 (-2,31%)
Alla chiusura: 04:00PM EST
15,90 +0,24 (+1,53%)
Dopo ore: 05:58PM EST
Periodo di tempo:
02 dic 2022 - 02 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 202316,0416,2715,4315,6615,662.305.200
30 nov 202316,1816,5315,9716,0316,036.165.700
29 nov 202316,1716,4515,9116,3316,333.829.200
28 nov 202316,2516,7516,2516,4316,433.106.700
27 nov 202316,3716,5416,1416,1616,163.360.500
24 nov 202316,0116,6216,0116,5516,552.490.500
22 nov 202315,8116,1815,7516,1516,152.877.100
21 nov 202316,3216,3715,5615,7515,753.269.200
20 nov 202315,6416,5615,6316,4516,454.371.200
17 nov 202315,3015,5915,3015,5215,523.152.600
16 nov 202315,2215,7015,0315,3115,314.290.600
15 nov 202315,3916,6415,3515,7815,788.157.100
14 nov 202314,7115,4614,3614,8014,806.774.000
13 nov 202314,3814,4214,1414,3014,303.947.800
10 nov 202314,0714,3313,9014,2914,292.735.400
09 nov 202314,4714,5714,1414,1514,153.402.800
08 nov 202314,7114,8314,4214,5314,533.942.900
07 nov 202315,1715,1814,6414,8414,842.691.200
06 nov 202315,7015,9215,2915,2915,293.749.000
03 nov 202315,0015,6115,0015,5215,523.698.800
02 nov 202314,5214,7014,4714,6414,642.396.600
01 nov 202314,2714,4014,0714,3414,343.757.000
31 ott 202314,2914,3614,0114,2614,263.057.700
30 ott 202314,6914,7214,1514,3714,373.389.600
27 ott 202314,8214,9514,3614,4714,472.538.700
26 ott 202314,2714,5814,2114,4914,492.692.600
25 ott 202314,3914,4613,9814,1814,183.679.700
24 ott 202314,5515,2714,5114,6514,654.500.400
23 ott 202314,4814,7414,2414,5114,511.439.400
20 ott 202314,7014,8814,5914,6514,651.958.200
19 ott 202314,8314,9514,6014,7514,752.117.700
18 ott 202315,2115,3515,0115,1315,131.557.900
17 ott 202315,1415,5615,0815,3615,361.498.900
16 ott 202315,3315,6315,1415,3415,341.657.700
13 ott 202315,5715,6915,3515,4415,441.107.200
12 ott 202316,4916,5615,5415,6415,641.933.200
11 ott 202316,3616,5716,2416,3916,393.943.500
10 ott 202316,4316,7316,2616,2916,294.638.500
09 ott 202315,8416,6015,8216,3216,322.928.000
06 ott 202315,2616,0015,2315,9615,962.510.000
05 ott 202315,1615,4315,1015,2815,282.380.200
04 ott 202315,5615,6215,1915,3115,312.238.000
03 ott 202315,6115,7615,4515,5715,571.617.400
02 ott 202315,9516,0515,7315,9315,931.389.000
29 set 202316,2516,3215,9616,0116,012.748.200
28 set 202315,6316,1215,5115,9215,922.776.900
27 set 202315,0615,8414,9615,6215,623.721.300
26 set 202314,8815,1314,8814,9614,962.083.700
25 set 202314,5515,1714,4815,0415,041.906.300
22 set 202315,0615,1114,8214,8314,832.023.700
21 set 202314,2414,5514,0314,5014,503.940.300
20 set 202314,6314,7414,4314,4514,451.387.800
19 set 202314,7715,0314,6514,7014,702.276.600
18 set 202314,5014,9214,5014,7714,771.946.200
15 set 202314,9815,1514,6014,6914,696.076.000
14 set 202314,9915,2914,8214,9114,912.145.000
13 set 202314,6614,8614,6014,7714,771.815.400
12 set 202314,7615,1514,7114,7814,782.389.500
11 set 202315,1015,1614,7014,7914,792.407.700
08 set 202314,9415,0714,8514,9214,921.600.000
07 set 202315,1515,2214,7914,9814,982.225.900
06 set 202315,6516,1815,5415,5415,542.622.800
05 set 202315,9916,1715,5815,6515,654.209.200
01 set 202316,0816,7816,0816,2116,212.171.800
31 ago 202315,8215,9815,6015,7915,796.481.800
30 ago 202316,2116,2615,8615,8615,862.978.300
29 ago 202316,6216,7316,1516,4216,423.152.100
28 ago 202315,9316,4115,8816,2316,231.817.800
25 ago 202315,9315,9715,0815,7215,723.338.500
24 ago 202316,2316,4315,9916,0516,053.785.900
23 ago 202316,0416,2015,8816,0016,003.812.300
22 ago 202316,0516,3415,6516,0816,084.395.600
21 ago 202315,0115,9014,9715,8115,814.890.200
18 ago 202314,5615,5714,4714,9314,936.679.800
17 ago 202316,0616,3915,8316,2316,233.730.400
16 ago 202315,8115,8115,4715,6715,673.909.500
15 ago 202316,2516,4916,0216,0516,053.253.300
14 ago 202316,5116,7316,2616,5116,513.247.800
11 ago 202316,8717,0616,2516,5816,586.087.200
10 ago 202317,8318,7317,3617,5017,505.161.300
09 ago 202317,8017,8016,9217,4317,433.863.300
08 ago 202317,0817,5416,8717,5217,523.329.900
07 ago 202317,8818,0517,4317,6317,632.661.400
04 ago 202317,7018,0717,6117,6217,621.799.500
03 ago 202318,1018,2317,6417,7517,752.554.400
02 ago 202318,2818,4417,6217,6917,693.648.300
01 ago 202318,6219,0218,4118,7418,743.347.900
31 lug 202318,3219,1318,1418,8318,835.229.900
28 lug 202317,5418,3117,4518,3018,304.758.000
27 lug 202317,4417,4416,8616,9616,961.664.200
26 lug 202317,4117,8317,3117,3517,352.275.500
25 lug 202317,7517,9717,4017,4717,473.155.700
24 lug 202316,6017,8416,5817,5217,523.075.700
21 lug 202316,9617,0816,7016,7316,731.317.700
20 lug 202316,5016,7816,3116,7216,721.523.200
19 lug 202317,1017,2416,4916,5216,521.759.100
18 lug 202317,1417,1616,6016,7716,771.789.000
17 lug 202316,9217,5516,7517,4517,452.113.300
14 lug 202317,0717,2716,9517,1917,192.241.300
13 lug 202317,0217,5217,0117,3817,383.331.200
*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...