Vipshop Holdings Ltd DRC (V1IP34)

V1IP34
🏛️ Brasilien →
49.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-26 39.62 39.62 39.62 39.62 0.0M
2023-12-21 39.42 39.42 39.42 39.42 0.0M
2023-12-14 38.78 38.78 38.58 38.58 0.0M
2023-12-12 37.78 37.92 37.78 37.92 0.0M
2023-11-30 39.67 39.67 39.67 39.67 0.0M
2023-11-28 39.18 39.18 39.18 39.18 0.0M
2023-11-20 37.81 37.81 37.81 37.81 0.0M
2023-11-16 36.49 36.49 36.49 36.49 0.0M
2023-11-10 33.78 34.13 33.78 34.13 0.0M
2023-11-07 36.14 36.14 35.17 35.17 0.0M
2023-11-06 37.12 37.12 37.12 37.12 0.0M
2023-10-31 34.68 34.68 34.68 34.68 0.0M
2023-10-24 37.08 37.08 37.08 37.08 0.0M
2023-10-23 35.94 35.95 35.85 35.91 0.0M
2023-10-13 38.53 38.53 38.53 38.53 0.0M
2023-10-09 40.59 40.59 40.59 40.59 0.0M
2023-09-28 39.23 39.23 39.23 39.23 0.0M
2023-09-27 37.51 38.87 37.51 38.87 0.0M
2023-09-21 34.40 34.79 34.40 34.72 0.0M
2023-09-14 35.75 35.75 35.75 35.75 0.0M
2023-09-11 35.65 35.91 35.65 35.85 0.0M
2023-09-09 37.18 37.18 37.18 37.18 0.0M
2023-09-08 36.44 36.44 36.18 36.32 0.0M
2023-09-06 38.33 38.33 38.33 38.33 0.0M
2023-09-04 38.42 38.42 38.42 38.42 0.0M
2023-09-02 40.64 40.64 40.64 40.64 0.0M
2023-09-01 40.10 40.10 39.70 39.70 0.0M
2023-08-31 34.40 34.40 34.40 34.40 0.0M
2023-08-28 38.87 38.87 38.87 38.87 0.0M
2023-08-24 38.31 38.31 38.31 38.31 0.0M
2023-08-23 35.65 38.35 35.65 38.35 0.0M
2023-08-18 35.65 35.65 35.65 35.65 0.0M
2023-08-16 38.04 38.04 38.04 38.04 0.0M
2023-08-04 42.28 42.28 41.92 41.92 0.0M
2023-08-03 42.55 42.55 42.55 42.55 0.0M
2023-08-02 43.68 43.68 41.69 41.69 0.0M
2023-08-01 43.81 43.92 43.63 43.86 0.0M
2023-07-11 38.10 38.10 38.10 38.10 0.0M
2023-07-10 38.45 38.45 38.45 38.45 0.0M
2023-07-07 38.43 38.43 38.39 38.39 0.0M
2023-06-30 38.76 38.83 38.76 38.83 0.0M
2023-06-29 38.54 38.54 38.42 38.42 0.0M
2023-06-28 39.48 39.48 39.48 39.48 0.0M
2023-06-27 39.31 39.31 39.31 39.31 0.0M
2023-06-26 38.15 38.15 38.15 38.15 0.0M
2023-06-23 38.29 38.34 38.25 38.25 0.0M
2023-06-22 39.89 39.89 39.89 39.89 0.0M
2023-06-21 39.81 39.81 39.81 39.81 0.0M
2023-06-20 39.97 39.97 39.93 39.93 0.0M
2023-06-16 42.09 42.10 42.00 42.00 0.0M
2023-06-15 42.78 42.78 42.44 42.78 0.0M
2023-06-14 41.69 42.86 41.69 42.86 0.0M
2023-06-13 41.10 41.10 40.65 40.65 0.0M
2023-06-12 41.07 41.07 41.07 41.07 0.0M
2023-06-09 41.43 41.43 41.43 41.43 0.0M
2023-06-07 40.23 40.23 40.23 40.23 0.0M
2023-06-06 39.30 39.41 39.30 39.41 0.0M
2023-06-05 38.02 38.15 38.02 38.04 0.0M
2023-06-02 38.48 38.48 38.48 38.48 0.0M
2023-06-01 36.80 36.80 36.61 36.61 0.0M
2023-05-31 34.90 34.90 34.90 34.90 0.0M
2023-05-30 36.71 36.71 36.71 36.71 0.0M
2023-05-29 37.36 37.52 37.36 37.52 0.0M
2023-05-26 37.19 37.19 37.19 37.19 0.0M
2023-05-25 36.81 36.86 36.81 36.86 0.0M
2023-05-24 35.73 35.73 35.73 35.73 0.0M
2023-05-22 36.53 36.53 36.37 36.37 0.0M
2023-05-19 35.99 35.99 35.99 35.99 0.0M
2023-05-18 37.09 37.09 36.44 36.44 0.0M
2023-05-17 38.92 38.92 38.92 38.92 0.0M
2023-05-16 39.35 39.35 39.35 39.35 0.0M
2023-05-15 37.43 37.43 37.43 37.43 0.0M
2023-05-11 36.83 36.83 36.83 36.83 0.0M
2023-05-09 35.83 35.83 35.83 35.83 0.0M
2023-05-08 36.70 36.70 36.70 36.70 0.0M
2023-05-06 36.76 36.76 36.76 36.76 0.0M
2023-05-05 35.91 35.91 35.91 35.91 0.0M
2023-05-04 36.86 36.86 36.51 36.51 0.0M
2023-05-03 37.00 37.00 37.00 37.00 0.0M
2023-05-02 36.68 36.92 36.68 36.92 0.0M
2023-04-28 38.95 38.95 38.68 38.68 0.0M
2023-04-27 37.53 37.61 37.53 37.61 0.0M
2023-04-25 34.97 34.97 34.97 34.97 0.0M
2023-04-12 35.17 35.17 35.17 35.17 0.0M
2023-04-04 36.96 37.55 36.96 37.55 0.0M
2023-04-03 38.02 38.02 37.94 37.94 0.0M
2023-03-31 37.57 37.57 37.57 37.57 0.0M
2023-03-30 38.14 38.14 38.14 38.14 0.0M
2023-03-28 38.26 38.26 38.26 38.26 0.0M
2023-03-27 37.90 37.90 37.72 37.78 0.0M
2023-03-24 39.55 39.55 39.55 39.55 0.0M
2023-03-22 38.71 38.73 38.26 38.29 0.0M
2023-03-20 36.57 36.57 36.57 36.57 0.0M
2023-03-10 36.90 36.90 36.90 36.90 0.0M
2023-03-06 37.58 37.58 37.58 37.58 0.0M
2023-03-03 38.39 38.39 37.72 37.72 0.0M
2023-03-02 38.10 38.10 38.10 38.10 0.0M
2023-02-28 37.94 38.17 37.94 38.10 0.0M
2023-02-27 36.98 36.98 36.83 36.83 0.0M
2023-02-24 33.92 33.92 33.92 33.92 0.0M
2023-02-22 34.70 34.73 34.70 34.73 0.0M
2023-02-15 36.90 36.90 36.90 36.90 0.0M
2023-02-14 36.74 36.74 36.74 36.74 0.0M
2023-02-08 37.08 37.08 37.08 37.08 0.0M
2023-02-06 37.82 37.82 37.82 37.82 0.0M
2023-02-03 38.71 38.71 38.71 38.71 0.0M
2023-02-02 38.83 38.83 38.83 38.83 0.0M
2023-02-01 39.35 39.36 39.35 39.36 0.0M
2023-01-27 38.74 38.74 38.74 38.74 0.0M
2023-01-26 38.14 38.14 38.14 38.14 0.0M
2023-01-20 38.84 38.84 38.84 38.84 0.0M
2023-01-19 38.83 38.83 38.31 38.31 0.0M
2023-01-17 37.56 37.56 37.01 37.01 0.0M
2023-01-12 38.22 38.22 38.22 38.22 0.0M
2023-01-11 38.99 38.99 38.99 38.99 0.0M
2023-01-10 38.11 38.24 38.11 38.24 0.0M
2023-01-09 38.94 38.94 38.94 38.94 0.0M
2023-01-06 39.49 39.97 39.49 39.97 0.0M
2023-01-05 39.97 39.97 39.97 39.97 0.0M
2023-01-04 39.93 40.36 39.93 39.97 0.0M
2023-01-03 36.49 38.11 36.48 38.11 0.0M
2023-01-02 35.13 35.13 35.13 35.13 0.0M