Italia markets close in 5 hours 14 minutes

Vishay Intertechnology, Inc. (VSH)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
22,23-0,91 (-3,93%)
Alla chiusura: 04:00PM EDT
22,23 0,00 (0,00%)
Preborsa: 04:09AM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202422,9123,1022,1922,2322,231.982.800
30 apr 202422,9023,2322,8223,1423,142.429.300
29 apr 202422,7223,0822,7123,0723,071.313.000
26 apr 202422,1122,6622,1122,6322,631.032.000
25 apr 202422,1122,4221,8922,1022,101.209.500
24 apr 202421,7422,2821,7122,2822,281.711.400
23 apr 202421,0221,7121,0221,5821,58831.100
22 apr 202421,2121,3120,9821,0421,041.146.400
19 apr 202420,9621,2320,8320,9020,901.041.000
18 apr 202421,1121,2920,9821,0821,08878.600
17 apr 202421,4821,6421,0821,0921,09839.900
16 apr 202421,3721,6121,1921,3321,33832.700
15 apr 202421,6721,8521,3521,4221,421.014.300
12 apr 202421,8421,9121,5121,6221,62709.700
11 apr 202421,9322,0521,5622,0222,021.084.700
10 apr 202422,0622,1521,5521,7421,741.051.400
09 apr 202422,2322,5722,2322,5222,52815.500
08 apr 202422,0522,3922,0022,0222,021.386.400
05 apr 202421,8021,9821,7921,8921,891.204.700
04 apr 202422,4922,6621,7921,8521,85920.000
03 apr 202421,8822,3721,8422,1922,191.638.900
02 apr 202422,2622,5221,7121,9821,982.596.000
01 apr 202422,6922,8422,4122,5222,521.271.600
28 mar 202422,8823,0422,5022,6822,682.205.600
27 mar 202422,3422,9222,2122,8822,881.072.600
26 mar 202422,6522,7122,1322,1522,151.043.700
25 mar 202421,9122,7521,8722,5122,511.716.400
22 mar 202422,3022,3721,9822,0122,01630.300
21 mar 202421,9122,3421,8922,2722,271.343.400
20 mar 202421,4921,8721,3121,6721,67961.700
19 mar 202421,2821,6821,2821,4921,491.072.700
18 mar 202422,1122,2121,4121,4221,421.301.800
15 mar 202421,9422,2521,9022,1822,183.083.800
14 mar 202422,4522,6021,8522,1522,151.558.100
13 mar 202423,0123,1822,5922,6222,621.122.600
13 mar 20240.1 Dividendo
12 mar 202423,3023,3322,9923,2423,141.637.300
11 mar 202423,0923,2322,9723,1823,08638.500
08 mar 202423,6723,7723,2123,2223,121.234.400
07 mar 202423,2623,6423,2323,4623,36965.700
06 mar 202423,1223,1722,7323,0422,941.248.300
05 mar 202422,6023,0822,5722,8522,751.550.400
04 mar 202422,7422,9722,6022,8522,751.276.800
01 mar 202421,8622,5921,6622,4922,391.583.600
29 feb 202422,2222,3121,6121,7521,662.236.500
28 feb 202421,2321,8921,1221,8721,781.354.100
27 feb 202422,0022,1721,6121,7621,672.070.900
26 feb 202421,5721,9021,5321,8321,74966.500
23 feb 202421,5421,8021,2821,7121,621.821.000
22 feb 202421,4621,7121,4021,5221,431.558.800
21 feb 202421,5521,6421,0621,4221,331.660.800
20 feb 202421,9322,0621,7621,8421,751.013.700
16 feb 202422,1622,5022,0222,2822,181.194.900
15 feb 202421,8722,3721,8022,3022,201.937.500
14 feb 202421,4721,7821,2421,6721,581.556.400
13 feb 202421,8122,0320,9621,1521,062.288.700
12 feb 202422,2922,6122,1322,5322,431.815.400
09 feb 202421,9622,3021,6822,3022,201.510.100
08 feb 202421,1321,8620,9321,8521,762.560.000
07 feb 202421,1021,6221,0121,1921,101.841.000
06 feb 202421,6421,8121,5121,5821,491.150.800
05 feb 202421,7821,8421,3621,6521,561.361.100
02 feb 202421,6422,1421,5621,9221,831.145.400
01 feb 202421,8122,0021,5421,9921,901.969.700
31 gen 202422,1022,6821,7221,7321,641.913.000
30 gen 202422,3222,5022,2422,3222,22652.200
29 gen 202422,0522,3721,7722,3322,23727.300
26 gen 202422,2422,3922,0322,1322,03806.200
25 gen 202422,8322,8322,2122,2422,14823.400
24 gen 202422,9622,9622,4422,5322,43806.500
23 gen 202422,9122,9822,6922,7722,671.029.200
22 gen 202422,4622,7022,3422,6722,571.269.700
19 gen 202422,3822,4821,9822,3122,211.281.200
18 gen 202422,1622,2821,9122,2122,111.133.400
17 gen 202421,9522,0621,6321,7321,641.137.900
16 gen 202422,2522,3922,0722,2922,19843.600
12 gen 202422,9122,9222,3622,4122,31579.400
11 gen 202422,3022,6222,1322,6022,501.001.700
10 gen 202422,2522,4022,0222,3922,29761.500
09 gen 202422,4522,5622,2522,2922,19541.500
08 gen 202422,4922,9422,4822,8722,77712.500
05 gen 202422,5022,7522,4422,4822,38858.100
04 gen 202422,8922,9822,5722,6722,57877.600
03 gen 202423,2223,2722,9623,0922,991.161.500
02 gen 202423,7423,9223,4623,5123,411.181.300
29 dic 202324,0224,2623,9623,9723,871.061.500
28 dic 202324,1224,2423,9524,0723,97819.500
27 dic 202324,4224,4224,0624,2024,101.584.300
26 dic 202324,5024,6224,3724,4024,30623.600
22 dic 202324,1224,4424,0724,3624,261.614.400
21 dic 202324,0324,0923,7823,9823,88793.700
20 dic 202324,0124,2923,7223,7423,641.162.600
19 dic 202324,1424,3324,0624,1824,081.097.000
18 dic 202324,0024,0323,6423,9823,881.419.600
15 dic 202324,7224,7224,1124,1824,081.871.100
14 dic 202323,9024,5823,7724,5224,411.973.600
13 dic 202323,2123,6822,8423,5223,421.333.300
12 dic 202323,2623,4423,1023,2323,131.006.500
12 dic 20230.1 Dividendo
11 dic 202323,1023,6523,1023,4523,251.148.000
*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...