Vishay Intertechnology (VSH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	300.808	0,39%	25,35	25,26	25,59	25,48
19/05/2023	394.733	-0,04%	25,61	25,085	25,68	25,38
18/05/2023	327.835	1,72%	24,95	24,87	25,42	25,39
17/05/2023	396.592	2,42%	24,52	24,34	24,97	24,96
16/05/2023	305.356	0,29%	24,27	24,06	24,655	24,37
15/05/2023	484.218	0,83%	24,27	23,92	24,475	24,30
12/05/2023	1.095.628	-1,19%	24,55	23,90	24,51	24,10
11/05/2023	891.417	-1,26%	23,00	24,065	24,86	24,39
10/05/2023	1.830.042	16,79%	23,00	22,73	24,84	24,70
09/05/2023	525.175	-1,63%	21,38	21,05	21,38	21,15
08/05/2023	366.920	-0,19%	21,67	21,405	21,83	21,50
05/05/2023	766.655	2,43%	21,23	21,195	21,665	21,54
04/05/2023	287.771	-0,99%	21,07	20,82	21,15	21,03
03/05/2023	316.266	0,43%	21,25	21,06	21,64	21,24
02/05/2023	347.977	-0,75%	21,29	20,905	21,52	21,15
01/05/2023	252.053	0,09%	21,37	21,28	21,61	21,31
28/04/2023	272.616	0,33%	21,23	21,17	21,375	21,29
27/04/2023	347.952	1,68%	20,87	20,57	21,23	21,22
26/04/2023	450.254	0,00%	20,74	20,65	20,945	20,87
25/04/2023	861.018	-0,62%	20,85	20,63	20,9375	20,87
24/04/2023	683.594	-1,18%	21,23	20,99	21,33	21,00
21/04/2023	242.467	0,05%	21,13	20,98	21,27	21,25
20/04/2023	226.049	-0,14%	21,285	20,88	21,355	21,24
19/04/2023	320.412	-1,21%	21,285	21,16	21,36	21,27
18/04/2023	232.306	-0,88%	21,88	21,3648	21,89	21,53
17/04/2023	310.830	0,37%	21,59	21,44	21,75	21,72
14/04/2023	171.351	-0,92%	21,83	21,46	21,90	21,64
13/04/2023	290.274	1,44%	21,58	21,41	21,915	21,84
12/04/2023	157.643	-0,51%	21,83	21,49	21,78	21,53
11/04/2023	230.458	-0,69%	21,96	21,61	22,05	21,64
10/04/2023	246.919	1,92%	21,41	21,40	21,805	21,79
06/04/2023	272.580	-0,65%	21,42	21,342	21,515	21,38
05/04/2023	220.943	-0,65%	21,54	21,42	21,59	21,52
04/04/2023	233.447	-3,00%	22,34	21,525	22,43	21,66
03/04/2023	235.836	-1,28%	22,63	22,16	22,69	22,33
31/03/2023	184.945	1,57%	22,29	22,21	22,635	22,62
30/03/2023	266.271	1,09%	22,24	22,16	22,40	22,27
29/03/2023	219.859	1,06%	21,96	21,83	22,135	22,03
28/03/2023	443.633	-0,55%	21,68	21,355	21,81	21,80
27/03/2023	394.480	1,15%	21,83	21,745	22,20	21,92
24/03/2023	430.225	0,37%	21,37	21,32	21,805	21,67
23/03/2023	209.337	0,94%	21,66	21,36	22,015	21,59
22/03/2023	382.755	-0,79%	21,53	21,39	21,96	21,39
21/03/2023	224.904	0,23%	21,89	21,39	21,99	21,56
20/03/2023	263.878	2,43%	21,24	20,98	21,72	21,51
17/03/2023	775.366	-2,87%	21,465	20,87	21,57	21,00
16/03/2023	499.278	2,17%	21,005	20,88	21,79	21,62
15/03/2023	711.667	-3,28%	21,47	20,91	21,47	21,26
14/03/2023	276.628	3,48%	21,62	21,58	22,235	21,98
13/03/2023	386.916	-0,79%	21,19	21,07	21,56	21,24
10/03/2023	200.887	-0,97%	21,60	21,17	21,77	21,41
09/03/2023	283.637	-0,64%	21,87	21,56	22,015	21,62
08/03/2023	201.822	2,21%	21,43	21,42	21,76	21,76
07/03/2023	185.126	-0,98%	21,44	21,21	21,55	21,29
06/03/2023	263.022	-1,01%	21,78	21,375	21,805	21,50
03/03/2023	276.923	0,37%	21,67	21,535	21,755	21,72
02/03/2023	175.783	0,93%	21,22	21,18	21,70	21,64
01/03/2023	205.229	0,99%	21,26	21,23	21,595	21,44
28/02/2023	315.906	-0,19%	21,34	21,15	21,385	21,23
27/02/2023	184.955	0,66%	21,42	21,185	21,53	21,27
24/02/2023	168.313	-0,57%	21,00	20,86	21,175	21,13
23/02/2023	320.842	0,57%	21,41	20,995	21,58	21,25
22/02/2023	604.786	0,86%	21,03	20,855	21,23	21,13
21/02/2023	758.071	-2,06%	21,23	20,93	21,2468	20,95
20/02/2023	525.056	-0,88%	21,69	21,26	21,625	21,39
17/02/2023	525.056	-0,88%	21,69	21,26	21,625	21,39
16/02/2023	466.615	-0,05%	21,40	21,27	21,71	21,58
15/02/2023	467.784	2,76%	20,905	20,83	21,60	21,59
14/02/2023	504.024	0,14%	20,76	20,58	21,09	21,01
13/02/2023	367.743	1,01%	20,70	20,69	21,02	20,98
10/02/2023	515.694	-0,34%	20,65	20,52	20,86	20,77
09/02/2023	1.080.458	-1,19%	21,29	20,82	21,50	20,84
08/02/2023	1.449.775	-12,20%	23,17	20,69	23,24	21,09
07/02/2023	408.083	0,46%	24,01	23,62	24,165	24,02
06/02/2023	332.430	-1,28%	23,91	23,75	24,015	23,91
03/02/2023	712.256	-0,25%	24,00	24,01	24,475	24,2195
02/02/2023	900.038	3,45%	23,65	23,53	24,3893	24,28
01/02/2023	296.002	2,53%	22,855	22,80	23,69	23,47
31/01/2023	365.118	1,51%	22,62	22,49	22,905	22,89
30/01/2023	175.928	-1,05%	22,59	22,47	22,786	22,55
27/01/2023	146.041	-1,09%	23,02	22,73	23,02	22,79
26/01/2023	174.977	0,44%	23,00	22,645	23,103	23,04
25/01/2023	244.995	0,09%	22,59	22,48	22,955	22,94
24/01/2023	236.281	1,46%	22,48	22,37	22,965	22,92
23/01/2023	159.496	1,85%	22,30	22,27	22,725	22,59
20/01/2023	196.738	1,19%	22,01	21,80	22,18	22,18
19/01/2023	295.900	-1,84%	22,18	21,65	22,24	21,92
18/01/2023	296.236	-2,32%	22,83	22,29	22,97	22,33
17/01/2023	262.107	-0,44%	22,93	22,73	23,07	22,86
16/01/2023	255.226	1,32%	22,525	22,51	22,98	22,96
13/01/2023	255.226	1,32%	22,525	22,51	22,98	22,96
12/01/2023	308.561	0,89%	22,53	22,4308	22,74	22,66
11/01/2023	257.683	-0,66%	22,60	22,40	22,70	22,46
10/01/2023	191.063	1,30%	22,27	22,27	22,665	22,61
09/01/2023	242.151	0,45%	22,43	22,275	22,665	22,32
06/01/2023	259.785	3,45%	21,86	21,725	22,31	22,22
05/01/2023	237.042	-0,83%	21,65	21,40	21,825	21,48
04/01/2023	492.085	0,84%	21,87	21,59	21,94	21,66
03/01/2023	384.900	-0,42%	21,70	21,345	21,83	21,48
02/01/2023	192.586	-0,46%	21,52	21,3725	21,605	21,57