U.S. markets open in 6 hours 50 minutes
F S&P 500
5,564.75 -4.00 (-0.07%) F Dow Jones
39,666.00 -22.00 (-0.06%) F Nasdaq
20,246.25 -9.00 (-0.04%) E-mini Russell 2000 Index Futur
2,054.10 -0.90 (-0.04%) Petróleo
83.19 +0.38 (+0.46%) Oro
2,344.30 +10.90 (+0.47%)
Vipshop Holdings Limited (1VPA.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:04AM CEST. Mercado abierto.
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 50 |
| 02 jul 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 01 jul 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 28 jun 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 50 |
| 27 jun 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 26 jun 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 25 jun 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 24 jun 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 21 jun 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 20 jun 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 19 jun 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 18 jun 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 17 jun 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 14 jun 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 13 jun 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 12 jun 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 11 jun 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 10 jun 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 07 jun 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 06 jun 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 05 jun 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 04 jun 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 03 jun 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 31 may 2024 | 14.20 | 15.00 | 14.20 | 15.00 | 15.00 | 300 |
| 30 may 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 29 may 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 28 may 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 27 may 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 24 may 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 23 may 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 22 may 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 21 may 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 20 may 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 17 may 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 16 may 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 15 may 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 14 may 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 13 may 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 10 may 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 09 may 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 08 may 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 07 may 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 06 may 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 03 may 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 02 may 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 30 abr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 29 abr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 26 abr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 25 abr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 24 abr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 23 abr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 22 abr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 19 abr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 18 abr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 17 abr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 16 abr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 15 abr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 12 abr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 11 abr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 10 abr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 09 abr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 08 abr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 05 abr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 04 abr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 03 abr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 02 abr 2024 | 15.50 | 15.90 | 15.50 | 15.90 | 15.90 | 470 |
| 28 mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 27 mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 26 mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 25 mar 2024 | 14.60 | 15.40 | 14.60 | 15.40 | 15.40 | 130 |
| 22 mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 21 mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 20 mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 19 mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 18 mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 15 mar 2024 | 15.10 | 16.20 | 15.10 | 16.20 | 16.20 | 200 |
| 14 mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 14 mar 2024 | 0.43 Dividendo | |||||
| 13 mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.87 | - |
| 12 mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 14.97 | - |
| 11 mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.26 | - |
| 08 mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.45 | - |
| 07 mar 2024 | 16.20 | 16.20 | 15.80 | 15.80 | 15.36 | - |
| 06 mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.65 | - |
| 05 mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.94 | - |
| 04 mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.20 | - |
| 01 mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.20 | - |
| 29 feb 2024 | 18.00 | 18.00 | 17.60 | 17.60 | 17.11 | 170 |
| 28 feb 2024 | 16.00 | 18.40 | 16.00 | 18.40 | 17.88 | 1,350 |
| 27 feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.26 | - |
| 26 feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.16 | - |
| 23 feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 14.97 | - |
| 22 feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.77 | - |
| 21 feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.87 | - |
| 20 feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.16 | 200 |
| 19 feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.16 | - |
| 16 feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.45 | - |
| 15 feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.26 | - |
| 14 feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.87 | - |
| 13 feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.36 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.