Vishay Intertechnology (VSH)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 02/12/2025 |
820.188 |
2,18%
|
13,75
|
13,75
|
14,19
|
13,95
|
| 01/12/2025 |
617.594 |
0,70%
|
13,6203
|
13,36
|
13,775
|
13,75
|
| 28/11/2025 |
343.406 |
1,41%
|
13,80
|
13,45
|
13,80
|
13,67
|
| 26/11/2025 |
827.447 |
1,35%
|
13,44
|
13,30
|
13,83
|
13,48
|
| 25/11/2025 |
707.439 |
3,50%
|
12,85
|
12,78
|
13,43
|
13,30
|
| 24/11/2025 |
857.377 |
2,72%
|
12,70
|
12,49
|
12,885
|
12,85
|
| 21/11/2025 |
680.900 |
5,63%
|
11,82
|
11,77
|
12,53
|
12,51
|
| 20/11/2025 |
832.692 |
-3,90%
|
12,30
|
11,795
|
12,79
|
11,82
|
| 19/11/2025 |
633.354 |
-0,77%
|
12,42
|
12,235
|
12,6788
|
12,30
|
| 18/11/2025 |
610.485 |
-1,78%
|
12,58
|
12,37
|
12,74
|
12,42
|
| 17/11/2025 |
892.080 |
-4,23%
|
13,24
|
12,61
|
13,24
|
12,65
|
| 14/11/2025 |
1.170.605 |
-2,79%
|
13,28
|
13,14
|
13,61
|
13,24
|
| 13/11/2025 |
1.211.398 |
-4,02%
|
14,19
|
13,425
|
14,216
|
13,62
|
| 12/11/2025 |
617.015 |
-0,28%
|
14,35
|
14,15
|
14,54
|
14,19
|
| 11/11/2025 |
799.733 |
-3,07%
|
14,7226
|
14,16
|
14,735
|
14,23
|
| 10/11/2025 |
920.437 |
2,16%
|
14,37
|
14,18
|
14,83
|
14,68
|
| 07/11/2025 |
1.050.196 |
-1,54%
|
14,52
|
13,91
|
14,52
|
14,37
|
| 06/11/2025 |
1.450.235 |
-4,67%
|
15,31
|
14,35
|
15,31
|
14,58
|
| 05/11/2025 |
2.597.187 |
-5,00%
|
16,70
|
14,735
|
16,70
|
15,32
|
| 04/11/2025 |
804.527 |
-4,08%
|
16,305
|
16,07
|
16,425
|
16,10
|
| 03/11/2025 |
1.088.102 |
-1,18%
|
17,00
|
16,65
|
17,27
|
16,78
|
| 31/10/2025 |
783.674 |
0,62%
|
16,90
|
16,642
|
17,125
|
16,98
|
| 30/10/2025 |
782.741 |
-2,32%
|
17,00
|
16,84
|
17,30
|
16,88
|
| 29/10/2025 |
820.435 |
-1,20%
|
17,70
|
17,20
|
17,95
|
17,28
|
| 28/10/2025 |
972.586 |
0,87%
|
17,33
|
17,11
|
17,79
|
17,49
|
| 27/10/2025 |
1.266.692 |
2,97%
|
16,84
|
16,84
|
17,40
|
17,34
|
| 24/10/2025 |
1.068.300 |
-0,53%
|
17,1899
|
16,84
|
17,30
|
16,84
|
| 23/10/2025 |
1.828.393 |
1,80%
|
16,74
|
16,32
|
16,93
|
16,93
|
| 22/10/2025 |
1.869.075 |
-3,43%
|
17,22
|
16,39
|
17,22
|
16,63
|
| 21/10/2025 |
488.528 |
-1,60%
|
17,68
|
17,10
|
17,69
|
17,22
|
| 20/10/2025 |
1.316.879 |
6,13%
|
16,40
|
16,40
|
17,75
|
17,50
|
| 17/10/2025 |
1.279.345 |
-2,54%
|
16,61
|
16,32
|
16,77
|
16,49
|
| 16/10/2025 |
1.045.895 |
-0,30%
|
17,24
|
16,81
|
17,355
|
16,92
|
| 15/10/2025 |
1.072.964 |
5,95%
|
16,41
|
16,20
|
17,13
|
16,97
|
| 14/10/2025 |
408.500 |
1,01%
|
15,49
|
15,00
|
16,29
|
16,04
|
| 13/10/2025 |
598.365 |
8,32%
|
14,66
|
14,66
|
15,88
|
15,88
|
| 10/10/2025 |
616.948 |
-7,58%
|
15,80
|
14,65
|
16,05
|
14,66
|
| 09/10/2025 |
514.402 |
-1,06%
|
16,10
|
15,67
|
16,1551
|
15,89
|
| 08/10/2025 |
978.937 |
4,49%
|
15,31
|
15,31
|
16,07
|
16,06
|
| 07/10/2025 |
526.960 |
-4,42%
|
16,30
|
15,24
|
16,30
|
15,37
|
| 06/10/2025 |
456.061 |
-0,43%
|
16,60
|
16,019
|
16,80
|
16,08
|
| 03/10/2025 |
496.425 |
2,09%
|
16,01
|
16,01
|
16,605
|
16,15
|
| 02/10/2025 |
461.040 |
2,59%
|
15,5002
|
15,42
|
15,89
|
15,82
|
| 01/10/2025 |
470.714 |
0,78%
|
15,35
|
15,13
|
15,465
|
15,42
|
| 30/09/2025 |
574.465 |
0,92%
|
15,20
|
14,86
|
15,30
|
15,30
|
| 29/09/2025 |
531.395 |
0,90%
|
15,13
|
14,89
|
15,185
|
15,16
|
| 26/09/2025 |
646.679 |
0,91%
|
14,90
|
14,67
|
15,12
|
15,03
|
| 25/09/2025 |
474.988 |
-2,33%
|
15,23
|
14,68
|
15,23
|
14,90
|
| 24/09/2025 |
503.867 |
0,16%
|
15,17
|
14,985
|
15,39
|
15,23
|
| 23/09/2025 |
492.835 |
-0,98%
|
15,52
|
15,13
|
15,86
|
15,21
|
| 22/09/2025 |
442.137 |
-0,03%
|
15,36
|
15,29
|
15,56
|
15,36
|
| 19/09/2025 |
734.402 |
-2,82%
|
15,81
|
15,15
|
15,81
|
15,36
|
| 18/09/2025 |
471.942 |
4,12%
|
15,15
|
15,15
|
15,95
|
15,81
|
| 17/09/2025 |
410.194 |
-0,30%
|
15,50
|
14,95
|
15,64
|
15,18
|
| 16/09/2025 |
303.929 |
0,83%
|
15,11
|
15,04
|
15,33
|
15,20
|
| 15/09/2025 |
447.954 |
-1,08%
|
15,22
|
15,015
|
15,3372
|
15,11
|
| 12/09/2025 |
540.914 |
-1,65%
|
15,50
|
15,17
|
15,5299
|
15,25
|
| 11/09/2025 |
445.334 |
2,04%
|
15,21
|
15,21
|
15,525
|
15,50
|
| 10/09/2025 |
398.961 |
0,23%
|
15,50
|
15,075
|
15,50
|
15,19
|
| 09/09/2025 |
481.027 |
-0,85%
|
15,21
|
15,075
|
15,35
|
15,25
|
| 08/09/2025 |
525.469 |
-1,22%
|
15,56
|
15,16
|
15,655
|
15,38
|
| 05/09/2025 |
386.567 |
1,57%
|
15,31
|
15,31
|
15,78
|
15,56
|
| 04/09/2025 |
392.034 |
2,34%
|
14,70
|
14,70
|
15,32
|
15,32
|
| 03/09/2025 |
418.477 |
0,81%
|
14,90
|
14,7067
|
15,04
|
14,97
|
| 02/09/2025 |
418.711 |
-3,95%
|
15,46
|
14,56
|
15,46
|
14,85
|
| 29/08/2025 |
559.113 |
-1,47%
|
15,50
|
15,3597
|
15,68
|
15,46
|
| 28/08/2025 |
378.723 |
0,87%
|
15,56
|
15,46
|
15,725
|
15,69
|
| 27/08/2025 |
638.983 |
0,71%
|
15,00
|
15,00
|
15,54
|
15,54
|
| 26/08/2025 |
755.354 |
0,88%
|
15,30
|
15,15
|
15,58
|
15,43
|
| 25/08/2025 |
395.403 |
-1,80%
|
15,54
|
15,215
|
15,575
|
15,30
|
| 22/08/2025 |
1.107.501 |
7,12%
|
14,80
|
14,665
|
15,59
|
15,58
|
| 21/08/2025 |
671.571 |
-1,56%
|
14,70
|
14,415
|
14,77
|
14,54
|
| 20/08/2025 |
843.245 |
-0,27%
|
14,79
|
14,45
|
14,93
|
14,77
|
| 19/08/2025 |
300.894 |
0,20%
|
14,88
|
14,71
|
14,98
|
14,79
|
| 18/08/2025 |
405.376 |
-0,54%
|
14,84
|
14,69
|
14,945
|
14,76
|
| 15/08/2025 |
464.579 |
-3,13%
|
15,32
|
14,785
|
15,40
|
14,84
|
| 14/08/2025 |
629.161 |
-0,91%
|
14,88
|
14,88
|
15,37
|
15,32
|
| 13/08/2025 |
971.041 |
4,67%
|
14,50
|
14,50
|
15,55
|
15,46
|
| 12/08/2025 |
1.548.533 |
5,73%
|
13,97
|
13,97
|
14,96
|
14,77
|
| 11/08/2025 |
1.273.493 |
-4,25%
|
14,68
|
13,945
|
14,80
|
13,97
|
| 08/08/2025 |
1.612.876 |
2,03%
|
14,30
|
14,00
|
14,87
|
14,59
|
| 07/08/2025 |
1.763.676 |
3,92%
|
13,99
|
13,99
|
14,56
|
14,30
|
| 06/08/2025 |
3.598.039 |
-14,05%
|
15,71
|
13,03
|
15,71
|
13,76
|
| 05/08/2025 |
1.469.706 |
-1,05%
|
16,18
|
15,81
|
16,50
|
16,01
|
| 04/08/2025 |
721.468 |
1,19%
|
15,98
|
15,86
|
16,205
|
16,18
|
| 01/08/2025 |
803.447 |
-2,50%
|
16,39
|
15,66
|
16,39
|
15,98
|
| 31/07/2025 |
504.332 |
-2,90%
|
16,63
|
16,23
|
16,705
|
16,39
|
| 30/07/2025 |
722.469 |
-2,12%
|
17,375
|
16,6701
|
17,45
|
16,88
|
| 29/07/2025 |
627.381 |
0,94%
|
17,12
|
16,9951
|
17,55
|
17,22
|
| 28/07/2025 |
1.212.261 |
0,35%
|
17,17
|
16,9951
|
17,34
|
17,06
|
| 25/07/2025 |
855.132 |
0,41%
|
17,38
|
16,81
|
17,38
|
17,00
|
| 24/07/2025 |
525.641 |
-3,92%
|
17,48
|
16,87
|
17,66
|
16,93
|
| 23/07/2025 |
1.796.995 |
0,57%
|
17,44
|
17,20
|
17,66
|
17,62
|
| 22/07/2025 |
564.868 |
0,40%
|
17,49
|
17,10
|
17,73
|
17,52
|
| 21/07/2025 |
506.755 |
1,22%
|
17,40
|
17,39
|
17,73
|
17,45
|
| 18/07/2025 |
425.533 |
-0,23%
|
17,05
|
16,97
|
17,445
|
17,24
|
| 17/07/2025 |
972.539 |
1,59%
|
16,99
|
16,57
|
17,33
|
17,28
|
| 16/07/2025 |
451.445 |
0,12%
|
17,66
|
16,65
|
17,87
|
17,01
|
| 15/07/2025 |
611.370 |
-2,75%
|
17,72
|
16,9875
|
17,87
|
16,99
|
| 14/07/2025 |
584.544 |
-2,13%
|
17,63
|
17,2775
|
17,755
|
17,47
|
