XNYS
Datos históricos de Vipshop Holdings Limited
Vipshop Holdings Limited · VIPS
$13.00
▲ +0.10 (+0.78%)
Última operación · 10/10/2026, 18:05:36 UTC
- Variación en el periodo
- −32.28%
- Máximo
- US$20.49
- 8 de diciembre de 2025
- Mínimo
- US$12.02
- 15 de septiembre de 2026
- Volumen medio diario
- 2.53 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 12.88 | 13.13 | 12.85 | 12.90 | +1.42% | 2.77 M |
| 8 oct 2026 | 12.71 | 12.82 | 12.62 | 12.72 | −0.39% | 3.72 M |
| 7 oct 2026 | 12.66 | 12.87 | 12.57 | 12.77 | +0.16% | 3.13 M |
| 6 oct 2026 | 12.69 | 12.80 | 12.45 | 12.75 | +0.31% | 3.23 M |
| 5 oct 2026 | 12.42 | 12.81 | 12.42 | 12.71 | +3.08% | 2.95 M |
| 2 oct 2026 | 12.42 | 12.42 | 12.21 | 12.33 | −0.88% | 2.26 M |
| 1 oct 2026 | 12.59 | 12.74 | 12.43 | 12.44 | −0.56% | 2.74 M |
| 30 sep 2026 | 12.51 | 12.73 | 12.48 | 12.51 | +1.05% | 3.83 M |
| 29 sep 2026 | 12.39 | 12.47 | 12.28 | 12.38 | −0.72% | 2.29 M |
| 28 sep 2026 | 12.38 | 12.56 | 12.35 | 12.47 | +0.73% | 2.31 M |
| 25 sep 2026 | 12.39 | 12.41 | 12.27 | 12.38 | +0.08% | 2 M |
| 24 sep 2026 | 12.40 | 12.46 | 12.23 | 12.37 | 0.00% | 2.26 M |
| 23 sep 2026 | 12.54 | 12.55 | 12.35 | 12.37 | −2.37% | 2.88 M |
| 22 sep 2026 | 12.58 | 12.81 | 12.43 | 12.67 | +1.36% | 2.96 M |
| 21 sep 2026 | 12.45 | 12.52 | 12.28 | 12.50 | +1.54% | 2.27 M |
| 18 sep 2026 | 12.20 | 12.47 | 12.20 | 12.31 | +0.98% | 3.38 M |
| 17 sep 2026 | 12.34 | 12.39 | 12.18 | 12.19 | −0.49% | 2.15 M |
| 16 sep 2026 | 12.12 | 12.33 | 12.05 | 12.25 | +1.32% | 3.13 M |
| 15 sep 2026 | 12.40 | 12.42 | 12.02 | 12.09 | −2.81% | 2.81 M |
| 14 sep 2026 | 12.47 | 12.59 | 12.42 | 12.44 | −0.24% | 3.55 M |
| 11 sep 2026 | 12.71 | 12.76 | 12.45 | 12.47 | −0.87% | 2.95 M |
| 10 sep 2026 | 12.50 | 12.62 | 12.48 | 12.58 | +0.56% | 2.35 M |
| 9 sep 2026 | 13.03 | 13.06 | 12.51 | 12.51 | −3.99% | 3.99 M |
| 8 sep 2026 | 13.05 | 13.07 | 12.91 | 13.03 | −1.29% | 3.58 M |
| 4 sep 2026 | 13.10 | 13.35 | 13.06 | 13.20 | +0.92% | 3.52 M |
| 3 sep 2026 | 13.07 | 13.21 | 12.94 | 13.08 | +0.46% | 3.4 M |
| 2 sep 2026 | 13.10 | 13.36 | 13.01 | 13.02 | −0.61% | 3.34 M |
| 1 sep 2026 | 13.09 | 13.48 | 13.05 | 13.10 | 0.00% | 3.3 M |
| 31 ago 2026 | 13.44 | 13.50 | 12.86 | 13.10 | −2.96% | 3.62 M |
| 28 ago 2026 | 13.58 | 13.75 | 13.40 | 13.50 | +0.22% | 3.74 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.