Vishay Intertechnology (VSH)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 11/07/2025 |
468.599 |
-0,17%
|
17,73
|
17,575
|
18,20
|
17,85
|
| 10/07/2025 |
719.160 |
1,53%
|
17,435
|
17,58
|
18,2003
|
17,88
|
| 09/07/2025 |
555.642 |
1,50%
|
16,915
|
16,805
|
17,68
|
17,61
|
| 08/07/2025 |
748.921 |
4,27%
|
17,00
|
16,56
|
17,57
|
17,35
|
| 07/07/2025 |
419.004 |
-3,31%
|
17,13
|
16,56
|
17,21
|
16,64
|
| 04/07/2025 |
474.949 |
1,12%
|
17,115
|
17,05
|
17,28
|
17,21
|
| 03/07/2025 |
474.920 |
0,18%
|
16,31
|
16,17
|
17,28
|
17,17
|
| 02/07/2025 |
783.405 |
6,11%
|
15,66
|
15,64
|
17,075
|
17,02
|
| 01/07/2025 |
668.772 |
1,07%
|
16,00
|
15,64
|
16,44
|
16,05
|
| 30/06/2025 |
572.158 |
-0,50%
|
15,96
|
15,78
|
16,12
|
15,88
|
| 27/06/2025 |
879.608 |
1,82%
|
15,725
|
15,57
|
16,005
|
15,96
|
| 26/06/2025 |
603.098 |
0,84%
|
15,60
|
15,295
|
15,905
|
15,69
|
| 25/06/2025 |
726.235 |
0,32%
|
15,65
|
15,295
|
16,00
|
15,56
|
| 24/06/2025 |
1.049.085 |
0,78%
|
15,39
|
15,05
|
15,84
|
15,51
|
| 23/06/2025 |
701.366 |
0,98%
|
15,24
|
15,05
|
15,48
|
15,39
|
| 20/06/2025 |
528.556 |
-1,33%
|
15,60
|
15,10
|
15,60
|
15,24
|
| 19/06/2025 |
867.822 |
3,35%
|
15,185
|
15,115
|
15,74
|
15,45
|
| 18/06/2025 |
854.098 |
1,45%
|
15,49
|
15,115
|
16,09
|
15,45
|
| 17/06/2025 |
466.216 |
-2,54%
|
15,42
|
15,23
|
16,25
|
15,23
|
| 16/06/2025 |
736.060 |
3,69%
|
15,355
|
15,34
|
15,79
|
15,73
|
| 13/06/2025 |
754.545 |
-4,89%
|
15,79
|
15,10
|
16,05
|
15,17
|
| 12/06/2025 |
718.081 |
0,31%
|
16,105
|
15,55
|
16,22
|
15,95
|
| 11/06/2025 |
895.494 |
-0,44%
|
15,72
|
15,55
|
16,24
|
15,90
|
| 10/06/2025 |
671.349 |
2,37%
|
15,245
|
15,18
|
16,24
|
15,97
|
| 09/06/2025 |
808.816 |
2,90%
|
15,20
|
15,18
|
15,765
|
15,60
|
| 06/06/2025 |
366.271 |
2,99%
|
14,80
|
14,65
|
15,295
|
15,16
|
| 05/06/2025 |
302.276 |
-0,74%
|
14,83
|
14,65
|
15,111
|
14,72
|
| 04/06/2025 |
918.580 |
0,34%
|
14,02
|
13,81
|
15,111
|
14,83
|
| 03/06/2025 |
891.509 |
6,03%
|
14,06
|
13,78
|
14,79
|
14,78
|
| 02/06/2025 |
474.252 |
-0,92%
|
14,00
|
13,78
|
14,06
|
13,94
|
| 30/05/2025 |
475.014 |
-1,65%
|
14,35
|
13,85
|
14,41
|
14,07
|
| 29/05/2025 |
409.779 |
1,06%
|
14,52
|
14,09
|
14,57
|
14,29
|
| 28/05/2025 |
570.489 |
-2,28%
|
14,29
|
14,07
|
14,57
|
14,14
|
| 27/05/2025 |
754.675 |
4,03%
|
14,09
|
14,08
|
14,57
|
14,47
|
| 23/05/2025 |
472.450 |
-2,11%
|
14,21
|
13,60
|
14,475
|
13,91
|
| 22/05/2025 |
976.501 |
-0,49%
|
14,57
|
14,15
|
14,78
|
14,21
|
| 21/05/2025 |
661.518 |
-4,03%
|
14,81
|
14,205
|
15,0797
|
14,28
|
| 20/05/2025 |
476.965 |
-0,87%
|
15,005
|
14,52
|
15,10
|
14,88
|
| 19/05/2025 |
481.495 |
-1,70%
|
15,00
|
14,77
|
15,10
|
15,01
|
| 16/05/2025 |
925.237 |
1,19%
|
14,935
|
14,75
|
15,35
|
15,27
|
| 15/05/2025 |
706.606 |
-0,26%
|
15,03
|
14,75
|
15,298
|
15,09
|
| 14/05/2025 |
1.555.356 |
1,95%
|
14,735
|
14,73
|
15,36
|
15,13
|
| 13/05/2025 |
1.243.034 |
0,68%
|
14,35
|
13,88
|
15,20
|
14,84
|
| 12/05/2025 |
1.748.588 |
12,18%
|
13,97
|
13,88
|
14,895
|
14,74
|
| 09/05/2025 |
734.581 |
2,18%
|
12,44
|
12,33
|
13,34
|
13,14
|
| 08/05/2025 |
1.233.119 |
6,02%
|
13,40
|
12,00
|
13,465
|
12,86
|
| 07/05/2025 |
1.855.397 |
-9,82%
|
13,38
|
12,00
|
14,00
|
12,13
|
| 06/05/2025 |
982.933 |
-1,68%
|
13,58
|
13,00
|
13,92
|
13,44
|
| 05/05/2025 |
828.096 |
-0,36%
|
13,69
|
13,57
|
13,92
|
13,67
|
| 02/05/2025 |
1.569.305 |
3,55%
|
13,27
|
13,16
|
14,15
|
13,72
|
| 01/05/2025 |
702.216 |
2,00%
|
12,77
|
12,58
|
13,545
|
13,25
|
| 30/04/2025 |
656.092 |
-0,80%
|
13,09
|
12,58
|
13,21
|
12,99
|
| 29/04/2025 |
610.431 |
-0,61%
|
12,845
|
12,74
|
13,26
|
13,09
|
| 28/04/2025 |
678.856 |
2,09%
|
12,815
|
12,74
|
13,26
|
13,17
|
