Vishay Intertechnology (VSH)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 25/04/2025 |
722.838 |
-0,31%
|
11,95
|
11,94
|
12,97
|
12,90
|
| 24/04/2025 |
1.805.455 |
10,22%
|
11,795
|
11,655
|
12,97
|
12,94
|
| 23/04/2025 |
1.589.173 |
5,01%
|
11,23
|
10,89
|
12,12
|
11,74
|
| 22/04/2025 |
1.690.227 |
0,99%
|
11,015
|
10,66
|
11,24
|
11,18
|
| 21/04/2025 |
1.294.414 |
-1,51%
|
11,24
|
10,66
|
11,24
|
11,07
|
| 17/04/2025 |
832.213 |
3,12%
|
11,12
|
10,57
|
11,325
|
11,24
|
| 16/04/2025 |
964.238 |
-4,05%
|
11,425
|
10,57
|
11,55
|
10,90
|
| 15/04/2025 |
671.801 |
-0,09%
|
11,425
|
11,20
|
11,55
|
11,36
|
| 14/04/2025 |
922.531 |
1,88%
|
11,29
|
10,99
|
11,60
|
11,37
|
| 11/04/2025 |
1.393.353 |
-2,45%
|
11,42
|
10,565
|
11,4435
|
11,16
|
| 10/04/2025 |
1.444.936 |
-11,38%
|
12,39
|
11,155
|
12,45
|
11,45
|
| 09/04/2025 |
3.867.051 |
22,14%
|
10,56
|
10,50
|
13,305
|
12,92
|
| 08/04/2025 |
2.666.464 |
-8,91%
|
11,31
|
10,35
|
12,07
|
10,57
|
| 07/04/2025 |
2.161.694 |
-2,19%
|
11,31
|
10,86
|
12,38
|
11,62
|
| 04/04/2025 |
2.589.241 |
-4,58%
|
15,325
|
10,59
|
12,3501
|
11,88
|
| 03/04/2025 |
2.777.181 |
-21,85%
|
15,325
|
12,445
|
15,325
|
12,45
|
| 02/04/2025 |
990.316 |
1,92%
|
15,38
|
15,335
|
15,97
|
15,93
|
| 01/04/2025 |
764.518 |
-1,70%
|
15,82
|
15,47
|
15,99
|
15,63
|
| 31/03/2025 |
795.308 |
-1,73%
|
15,945
|
15,66
|
16,03
|
15,90
|
| 28/03/2025 |
670.031 |
-2,71%
|
16,57
|
16,03
|
16,645
|
16,18
|
| 27/03/2025 |
572.013 |
-1,01%
|
16,715
|
16,46
|
16,825
|
16,63
|
| 26/03/2025 |
963.655 |
-0,94%
|
16,95
|
16,49
|
17,11
|
16,80
|
| 25/03/2025 |
553.606 |
-2,14%
|
17,075
|
16,95
|
17,38
|
16,96
|
| 24/03/2025 |
629.635 |
2,79%
|
17,075
|
17,035
|
17,42
|
17,33
|
| 21/03/2025 |
1.377.430 |
-2,03%
|
17,16
|
16,75
|
17,13
|
16,86
|
| 20/03/2025 |
954.960 |
-0,69%
|
17,16
|
17,00
|
17,38
|
17,21
|
| 19/03/2025 |
534.831 |
1,70%
|
17,015
|
16,89
|
17,46
|
17,33
|
| 18/03/2025 |
596.499 |
-0,32%
|
17,01
|
16,80
|
17,14
|
17,04
|
| 17/03/2025 |
1.200.936 |
1,36%
|
16,70
|
16,41
|
17,12
|
17,10
|
| 14/03/2025 |
646.006 |
1,14%
|
16,81
|
16,81
|
17,03
|
16,87
|
| 13/03/2025 |
497.139 |
0,91%
|
16,615
|
16,53
|
17,135
|
16,68
|
| 12/03/2025 |
650.629 |
-2,41%
|
17,10
|
16,52
|
17,181
|
16,53
|
| 11/03/2025 |
629.576 |
-3,35%
|
17,72
|
16,89
|
17,887
|
17,04
|
| 10/03/2025 |
849.173 |
-0,68%
|
17,60
|
17,37
|
17,77
|
17,63
|
| 07/03/2025 |
674.272 |
0,91%
|
17,31
|
17,17
|
17,86
|
17,78
|
| 06/03/2025 |
733.078 |
1,21%
|
17,075
|
17,045
|
17,68
|
17,62
|
| 05/03/2025 |
640.630 |
2,77%
|
16,44
|
17,085
|
17,42
|
17,41
|
| 04/03/2025 |
909.488 |
1,93%
|
16,44
|
16,41
|
17,19
|
16,94
|
| 03/03/2025 |
864.269 |
-2,89%
|
17,25
|
16,47
|
17,40
|
16,62
|
| 28/02/2025 |
960.413 |
2,14%
|
16,75
|
16,54
|
17,20
|
17,14
|
| 27/02/2025 |
1.662.140 |
-6,62%
|
17,67
|
16,77
|
17,85
|
16,78
|
| 26/02/2025 |
782.395 |
-0,17%
|
18,07
|
17,69
|
18,18
|
17,97
|
| 25/02/2025 |
1.064.802 |
-1,91%
|
18,40
|
17,80
|
18,50
|
18,00
|
| 24/02/2025 |
961.806 |
-1,50%
|
19,26
|
18,32
|
18,795
|
18,35
|
| 21/02/2025 |
941.087 |
-2,36%
|
19,26
|
18,50
|
19,34
|
18,63
|
| 20/02/2025 |
787.716 |
-0,11%
|
19,39
|
18,93
|
19,78
|
19,08
|
