Vishay Intertechnology (VSH)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 19/02/2025 |
1.390.226 |
2,69%
|
18,52
|
18,4401
|
19,33
|
19,10
|
| 18/02/2025 |
602.544 |
-0,16%
|
18,64
|
18,49
|
18,765
|
18,60
|
| 17/02/2025 |
0 |
4,96%
|
16,62
|
17,82
|
18,69
|
18,63
|
| 14/02/2025 |
832.085 |
4,96%
|
16,62
|
17,82
|
18,69
|
18,63
|
| 13/02/2025 |
555.174 |
2,78%
|
16,62
|
17,315
|
17,785
|
17,75
|
| 12/02/2025 |
690.721 |
1,53%
|
16,62
|
16,51
|
17,35
|
17,27
|
| 11/02/2025 |
703.718 |
0,47%
|
16,75
|
16,82
|
17,34
|
17,01
|
| 10/02/2025 |
516.450 |
-1,40%
|
17,12
|
16,88
|
17,2225
|
16,93
|
| 07/02/2025 |
1.183.840 |
-2,33%
|
17,62
|
17,01
|
17,775
|
17,17
|
| 06/02/2025 |
1.290.211 |
-3,88%
|
16,305
|
17,35
|
18,36
|
17,58
|
| 05/02/2025 |
2.307.909 |
9,86%
|
16,305
|
15,88
|
18,45
|
18,28
|
| 04/02/2025 |
770.233 |
2,34%
|
16,305
|
16,24
|
16,68
|
16,64
|
| 03/02/2025 |
745.102 |
-3,96%
|
16,45
|
16,09
|
16,62
|
16,26
|
| 31/01/2025 |
1.060.669 |
1,68%
|
16,57
|
16,39
|
17,07
|
16,93
|
| 30/01/2025 |
800.916 |
1,40%
|
16,35
|
16,52
|
16,77
|
16,65
|
| 29/01/2025 |
683.816 |
1,05%
|
16,35
|
16,19
|
16,52
|
16,42
|
| 28/01/2025 |
594.646 |
-0,25%
|
16,42
|
16,04
|
16,44
|
16,25
|
| 27/01/2025 |
1.041.416 |
-3,38%
|
16,75
|
16,28
|
16,91
|
16,29
|
| 24/01/2025 |
1.074.270 |
-1,69%
|
17,13
|
16,74
|
17,20
|
16,86
|
| 23/01/2025 |
736.938 |
-0,29%
|
17,05
|
16,755
|
17,28
|
17,15
|
| 22/01/2025 |
576.037 |
-0,58%
|
17,375
|
17,06
|
17,625
|
17,20
|
| 21/01/2025 |
845.551 |
4,85%
|
16,70
|
16,615
|
17,45
|
17,30
|
| 20/01/2025 |
0 |
-0,06%
|
16,77
|
16,35
|
16,83
|
16,50
|
| 17/01/2025 |
599.466 |
-0,06%
|
16,77
|
16,35
|
16,83
|
16,51
|
| 16/01/2025 |
600.309 |
0,30%
|
16,435
|
16,38
|
16,895
|
16,51
|
| 15/01/2025 |
873.256 |
2,36%
|
16,455
|
16,34
|
16,89
|
16,46
|
| 14/01/2025 |
648.945 |
-1,11%
|
16,455
|
15,87
|
16,55
|
16,08
|
| 13/01/2025 |
523.835 |
-0,61%
|
16,94
|
16,002
|
16,405
|
16,26
|
| 10/01/2025 |
594.578 |
-1,68%
|
16,94
|
15,91
|
16,42
|
16,36
|
| 09/01/2025 |
427.936 |
-3,14%
|
16,94
|
16,45
|
16,95
|
16,64
|
| 08/01/2025 |
408.545 |
-3,26%
|
17,325
|
16,45
|
17,60
|
16,66
|
| 07/01/2025 |
436.390 |
0,06%
|
17,49
|
17,18
|
17,60
|
17,20
|
| 06/01/2025 |
586.468 |
0,18%
|
17,49
|
17,12
|
17,78
|
17,19
|
| 03/01/2025 |
1.008.275 |
2,82%
|
16,735
|
16,66
|
17,21
|
17,16
|
| 02/01/2025 |
440.958 |
-1,48%
|
17,18
|
16,52
|
17,32
|
16,69
|
| 31/12/2024 |
0 |
0,59%
|
17,63
|
16,865
|
17,24
|
16,94
|
| 30/12/2024 |
478.515 |
-3,66%
|
17,63
|
16,745
|
17,295
|
16,94
|
| 27/12/2024 |
394.448 |
-1,63%
|
17,63
|
17,28
|
17,80
|
17,48
|
| 26/12/2024 |
569.732 |
1,31%
|
17,41
|
17,34
|
17,87
|
17,77
|
| 24/12/2024 |
0 |
1,39%
|
17,22
|
17,0251
|
17,54
|
17,54
|
| 23/12/2024 |
751.813 |
0,29%
|
17,15
|
16,82
|
17,30
|
17,23
|
| 20/12/2024 |
968.276 |
1,12%
|
17,64
|
16,8407
|
17,4352
|
17,18
|
| 19/12/2024 |
1.258.381 |
-2,13%
|
17,64
|
16,88
|
17,75
|
17,01
|
| 18/12/2024 |
0 |
-0,74%
|
17,73
|
17,20
|
18,24
|
17,38
|
| 17/12/2024 |
523.224 |
-1,30%
|
17,74
|
17,375
|
18,08
|
17,51
|
| 16/12/2024 |
1.121.795 |
-0,39%
|
17,70
|
17,69
|
18,65
|
17,74
|
| 13/12/2024 |
852.503 |
1,19%
|
17,82
|
17,21
|
18,015
|
17,81
|
| 12/12/2024 |
918.935 |
-2,39%
|
17,82
|
17,19
|
17,94
|
17,60
|
| 11/12/2024 |
687.324 |
0,95%
|
17,99
|
17,90
|
18,65
|
18,03
|
| 10/12/2024 |
778.056 |
-1,60%
|
18,09
|
17,77
|
18,28
|
17,86
|
| 09/12/2024 |
1.054.262 |
-0,17%
|
18,49
|
18,12
|
18,85
|
18,15
|
| 06/12/2024 |
743.287 |
-0,44%
|
18,375
|
17,87
|
18,40
|
18,18
|
| 05/12/2024 |
659.404 |
-3,39%
|
18,73
|
18,18
|
19,30
|
18,26
|
| 04/12/2024 |
1.130.871 |
2,22%
|
18,73
|
18,6654
|
19,50
|
18,90
|
| 03/12/2024 |
859.787 |
-4,25%
|
19,06
|
18,45
|
19,57
|
18,49
|
| 02/12/2024 |
1.384.523 |
1,31%
|
19,06
|
18,97
|
19,625
|
19,31
|
| 29/11/2024 |
965.945 |
3,38%
|
19,2331
|
18,43
|
20,15
|
19,10
|
| 27/11/2024 |
3.668.486 |
4,23%
|
17,10
|
16,91
|
20,15
|
18,96
|
| 26/11/2024 |
3.958.983 |
6,19%
|
16,36
|
16,305
|
18,61
|
18,19
|
| 25/11/2024 |
1.207.722 |
7,20%
|
16,00
|
16,00
|
17,25
|
17,13
|
| 22/11/2024 |
652.286 |
3,10%
|
15,23
|
15,13
|
15,99
|
15,98
|
| 21/11/2024 |
784.045 |
2,18%
|
15,17
|
15,00
|
15,599
|
15,50
|
| 20/11/2024 |
587.879 |
-0,39%
|
15,11
|
14,96
|
15,38
|
15,17
|
| 19/11/2024 |
777.382 |
0,07%
|
15,345
|
14,95
|
15,40
|
15,23
|
| 18/11/2024 |
1.093.508 |
-0,91%
|
15,36
|
15,11
|
15,40
|
15,22
|
| 15/11/2024 |
849.912 |
-4,24%
|
16,385
|
15,31
|
16,50
|
15,36
|
| 14/11/2024 |
679.245 |
-1,78%
|
16,75
|
15,975
|
16,82
|
16,04
|
| 13/11/2024 |
550.186 |
-2,04%
|
17,11
|
16,306
|
17,27
|
16,33
|
| 12/11/2024 |
703.472 |
-3,98%
|
17,98
|
16,65
|
17,98
|
16,67
|
| 11/11/2024 |
478.871 |
-2,96%
|
17,97
|
17,29
|
18,065
|
17,36
|
| 08/11/2024 |
446.648 |
0,00%
|
18,22
|
17,47
|
18,53
|
17,89
|
| 07/11/2024 |
512.337 |
-1,65%
|
17,73
|
17,66
|
18,99
|
17,89
|
| 06/11/2024 |
988.473 |
6,75%
|
16,93
|
16,77
|
18,50
|
18,19
|
| 05/11/2024 |
654.507 |
%
|
16,93
|
16,77
|
17,12
|
17,41
|
| 04/11/2024 |
641.299 |
%
|
16,93
|
16,65
|
17,13
|
17,02
|
| 01/11/2024 |
861.091 |
%
|
17,01
|
16,885
|
17,30
|
16,95
|
| 31/10/2024 |
989.985 |
%
|
17,41
|
16,94
|
17,40
|
16,961
|
| 30/10/2024 |
330.108 |
%
|
17,865
|
17,445
|
18,18
|
17,46
|
| 29/10/2024 |
390.584 |
%
|
17,845
|
17,77
|
18,10
|
17,71
|
| 28/10/2024 |
346.090 |
%
|
17,825
|
17,77
|
18,10
|
17,92
|
| 25/10/2024 |
533.981 |
%
|
17,94
|
17,745
|
18,06
|
17,77
|
| 24/10/2024 |
347.247 |
%
|
17,68
|
17,565
|
17,78
|
17,76
|
| 23/10/2024 |
558.293 |
%
|
17,71
|
17,57
|
17,81
|
17,85
|
| 22/10/2024 |
258.932 |
%
|
18,21
|
17,65
|
18,23
|
17,84
|
| 21/10/2024 |
243.805 |
%
|
18,21
|
17,65
|
18,23
|
17,84
|
| 18/10/2024 |
271.093 |
%
|
18,555
|
18,12
|
18,47
|
18,45
|
| 17/10/2024 |
257.045 |
%
|
18,335
|
18,12
|
18,47
|
18,45
|
| 16/10/2024 |
201.236 |
%
|
18,28
|
18,21
|
18,42
|
18,30
|
| 15/10/2024 |
239.655 |
%
|
18,49
|
18,095
|
18,68
|
18,11
|
| 14/10/2024 |
282.668 |
%
|
18,19
|
18,04
|
18,47
|
18,39
|
| 11/10/2024 |
296.041 |
%
|
17,83
|
17,74
|
18,21
|
18,21
|
| 10/10/2024 |
203.664 |
%
|
17,71
|
17,53
|
17,775
|
17,75
|
| 09/10/2024 |
228.812 |
%
|
17,71
|
17,70
|
18,04
|
17,91
|
| 08/10/2024 |
255.284 |
%
|
17,83
|
17,50
|
17,80
|
17,74
|
| 07/10/2024 |
205.217 |
%
|
17,83
|
17,69
|
17,90
|
17,81
|
| 04/10/2024 |
341.819 |
%
|
18,07
|
17,63
|
18,125
|
17,76
|
| 03/10/2024 |
326.178 |
%
|
18,04
|
18,14
|
18,52
|
18,22
|
| 02/10/2024 |
314.481 |
%
|
18,345
|
18,14
|
18,52
|
18,22
|
| 01/10/2024 |
546.820 |
%
|
18,86
|
18,29
|
18,87
|
18,36
|
| 30/09/2024 |
510.586 |
%
|
18,86
|
18,70
|
19,005
|
18,91
|
