Italia markets open in 5 hours 16 minutes

Vishay Precision Group, Inc. (VPG)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
33,77+0,68 (+2,06%)
Alla chiusura: 04:00PM EDT
33,77 0,00 (0,00%)
Dopo ore: 05:29PM EDT
Periodo di tempo:
02 giu 2023 - 02 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202432,9934,0332,9533,7733,77382.400
30 mag 202432,9033,3432,6133,0933,0956.200
29 mag 202432,4132,7932,2232,5432,5456.800
28 mag 202433,3133,3532,8932,9132,9145.600
24 mag 202432,6332,9932,3832,9032,9049.800
23 mag 202433,4633,4632,2132,4532,4560.900
22 mag 202432,4933,4232,3633,2933,2990.400
21 mag 202432,3032,6032,0632,1832,1826.200
20 mag 202432,2132,9132,2132,3332,3360.300
17 mag 202432,8132,9432,1732,4132,4153.000
16 mag 202432,4433,0332,3232,6932,6972.000
15 mag 202431,7132,4431,4732,2732,2760.800
14 mag 202431,9531,9531,3631,5131,5132.300
13 mag 202432,0532,0531,3631,5231,5249.500
10 mag 202431,9632,1431,4431,9231,9235.400
09 mag 202431,2032,1931,1232,1732,1760.100
08 mag 202431,3532,6530,3131,3131,3190.200
07 mag 202433,4834,4732,9733,5333,5366.800
06 mag 202434,6434,7634,2734,4034,4033.400
03 mag 202434,3734,3733,9234,0634,0637.500
02 mag 202433,5633,9033,4333,8033,8049.300
01 mag 202433,2534,1333,0933,3833,3889.300
30 apr 202433,8133,8132,9733,0033,0091.300
29 apr 202433,7034,0633,7033,8633,8645.200
26 apr 202433,6033,8633,1533,4133,4148.800
25 apr 202433,1033,5933,0933,3633,3640.800
24 apr 202433,1533,5432,9833,2233,2247.600
23 apr 202433,3333,8033,2433,2533,2537.700
22 apr 202433,5533,9033,2933,4133,4138.900
19 apr 202432,9133,5632,9133,2733,2742.100
18 apr 202432,7533,3332,5533,0733,0762.000
17 apr 202433,8333,8832,7632,7832,7834.600
16 apr 202433,1333,7932,2933,5333,5341.700
15 apr 202433,1033,5632,6333,1833,18103.200
12 apr 202433,7133,7832,9233,0233,0231.600
11 apr 202433,6734,0133,5233,7833,7837.500
10 apr 202433,9334,1333,1833,5633,5644.600
09 apr 202434,4734,8434,1734,7634,7622.800
08 apr 202434,4034,8234,3734,3834,3821.800
05 apr 202434,3534,4833,9534,1834,1823.800
04 apr 202435,2635,2634,4334,6134,6141.300
03 apr 202434,2935,2434,2934,8634,8641.000
02 apr 202434,8435,3334,2734,6334,6345.000
01 apr 202435,5235,5235,0335,2535,2519.600
28 mar 202434,7435,3934,6635,3335,3369.200
27 mar 202434,0234,9334,0234,8234,8231.800
26 mar 202433,9234,8033,7033,8233,8244.700
25 mar 202434,6734,7333,7433,8633,8639.200
22 mar 202434,8334,8934,3734,4434,4433.200
21 mar 202434,1534,9834,1534,7034,7052.200
20 mar 202433,3134,3433,2434,2034,2034.000
19 mar 202433,0433,2632,9033,2333,2335.500
18 mar 202433,4233,6333,1333,1433,1456.500
15 mar 202433,9834,1633,4033,4733,47129.600
14 mar 202434,5134,6034,0034,1834,1832.900
13 mar 202434,8135,1034,6534,7634,7634.400
12 mar 202434,7835,0434,4134,9834,9831.900
11 mar 202435,0735,0734,6034,9534,9527.900
08 mar 202435,3535,5434,8335,1435,1433.000
07 mar 202434,9635,0634,6334,9634,9633.700
06 mar 202434,5335,0334,3834,7034,7059.900
05 mar 202434,3435,0233,8334,1334,1342.400
04 mar 202435,4135,4734,5634,6134,6133.800
01 mar 202434,8035,4734,6835,3535,3563.900
29 feb 202434,5834,7734,3534,5534,5598.300
28 feb 202434,1434,6334,0834,0834,0862.400
27 feb 202434,6935,4034,4934,5134,5169.800
26 feb 202433,8634,7733,8634,6934,6939.900
23 feb 202433,6734,1433,4934,0934,0935.400
22 feb 202433,8234,0233,3333,5433,5456.300
21 feb 202434,1834,1833,4633,8933,8948.300
20 feb 202434,4134,5933,8934,0634,0651.100
16 feb 202435,1535,5534,7334,7334,7382.100
15 feb 202435,4035,9834,3735,5835,58134.500
14 feb 202433,9935,6232,3635,3835,38132.700
13 feb 202432,0032,7531,7631,8631,86134.000
12 feb 202432,2733,0232,2732,7632,7659.300
09 feb 202431,7832,4331,7832,1932,1964.500
08 feb 202431,4432,0831,4431,8531,8556.900
07 feb 202431,5931,8831,4031,5231,5253.100
06 feb 202431,4831,8331,3931,6631,6626.100
05 feb 202431,5131,6031,1531,4531,4533.600
02 feb 202432,1832,3131,8331,8631,8645.000
01 feb 202432,0032,7431,9732,6932,6947.500
31 gen 202432,3632,4731,4531,8831,8894.000
30 gen 202431,8732,7031,8732,6032,6047.400
29 gen 202432,8032,8031,7431,9031,9093.900
26 gen 202432,9833,0632,5033,0033,0051.400
25 gen 202432,9032,9332,4732,8232,8238.400
24 gen 202432,0132,7431,6132,5032,5093.300
23 gen 202432,0532,0531,5231,7331,7349.600
22 gen 202431,2331,7831,2331,7631,7638.200
19 gen 202430,9431,0230,5230,9630,9635.000
18 gen 202431,0731,3230,4830,6930,6942.700
17 gen 202430,1131,0130,0130,8530,8559.100
16 gen 202431,0231,1130,4330,4930,4954.000
12 gen 202431,5632,0131,2931,4031,4048.500
11 gen 202431,0331,2730,8531,1531,1553.100
10 gen 202430,7631,2730,7631,2431,2448.200
09 gen 202431,1531,3930,9130,9430,9433.800
*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...