Premium
Vishay Precision Group Inc (VPG)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.18 | 4.73515248796 | 24.92 | 27.01 | 24.4 | 118405 | 26.04458139 | CS |
| 4 | 2.61 | 11.1111111111 | 23.49 | 27.01 | 20.74 | 97281 | 24.15875004 | CS |
| 12 | 3.04 | 13.1830008673 | 23.06 | 27.01 | 20.74 | 97177 | 23.74789709 | CS |
| 26 | -1.6 | -5.7761732852 | 27.7 | 29.19 | 20.74 | 92133 | 23.79199737 | CS |
| 52 | -8.08 | -23.6395552955 | 34.18 | 35.54 | 20.74 | 74522 | 27.10729446 | CS |
| 156 | -6.19 | -19.1700216785 | 32.29 | 45.69 | 20.74 | 57275 | 31.75041444 | CS |
| 260 | -4.73 | -15.3421991567 | 30.83 | 45.69 | 16.56 | 58773 | 30.62595488 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740094800 | 26.1 | -0.54 | -2.03 | 26.58 | 27.01 | 25.93 | 105984 |
| 1740008400 | 26.64 | 0.15 | 0.57 | 26.09 | 27.01 | 25.72 | 108129 |
| 1739922000 | 26.49 | 1.47 | 5.88 | 24.87 | 26.98 | 24.87 | 133082 |
| 1739576400 | 25.02 | 0.14 | 0.56 | 24.92 | 25.02 | 24.4 | 126425 |
| 1739490000 | 24.88 | 1.86 | 8.08 | 24.21 | 25.35 | 23.32 | 148895 |
| 1739403600 | 23.02 | -1 | -4.16 | 20.74 | 23.15 | 20.74 | 180818 |
| 1739317200 | 24.02 | 0.47 | 2.00 | 23.23 | 24.03 | 23.22 | 80827 |
| 1739230800 | 23.55 | -0.05 | -0.21 | 23.71 | 23.71 | 23.405 | 62029 |
| 1738971600 | 23.6 | -0.33 | -1.38 | 24.11 | 24.25 | 23.28 | 97071 |
| 1738885200 | 23.93 | 0.11 | 0.46 | 23.84 | 24.07 | 23.66 | 71060 |
| 1738798800 | 23.82 | 0.82 | 3.57 | 23.09 | 23.85 | 22.915 | 104634 |
| 1738712400 | 23 | 0.02 | 0.09 | 22.79 | 23.13 | 22.6794 | 61871 |
| 1738626000 | 22.98 | -0.32 | -1.37 | 22.82 | 23.17 | 22.385 | 101631 |
| 1738366800 | 23.3 | -0.19 | -0.81 | 23.53 | 23.685 | 22.9 | 138653 |
| 1738280400 | 23.49 | 0.74 | 3.25 | 22.9 | 23.58 | 22.63 | 139261 |
| 1738194000 | 22.75 | -0.06 | -0.26 | 22.81 | 22.94 | 22.4 | 42296 |
| 1738107600 | 22.81 | 0.1 | 0.44 | 22.68 | 22.97 | 22.55 | 52055 |
| 1738021200 | 22.71 | -0.78 | -3.32 | 23.43 | 23.645 | 22.525 | 59010 |
| 1737762000 | 23.49 | 0.19 | 0.82 | 23.49 | 23.7655 | 23.26 | 41024 |
| 1737675600 | 23.3 | 0 | 0.00 | 23.3 | 23.3 | 23.3 | 0 |
| 1737589200 | 23.3 | -0.28 | -1.19 | 23.5 | 23.765 | 23.18 | 122051 |
| 1737502800 | 23.58 | 0.85 | 3.74 | 23.02 | 23.835 | 22.84 | 99737 |
| 1737157200 | 22.73 | -0.6 | -2.57 | 23.49 | 23.625 | 22.64 | 73197 |
| 1737070800 | 23.33 | 0 | 0.00 | 23.23 | 23.475 | 23.01 | 44143 |
| 1736984400 | 23.33 | 0.69 | 3.05 | 22.83 | 23.52 | 22.83 | 54074 |
| 1736898000 | 22.64 | 0.19 | 0.85 | 22.55 | 23.08 | 22.41 | 51140 |
| 1736811600 | 22.45 | 0.17 | 0.76 | 22 | 22.59 | 22 | 76818 |
| 1736552400 | 22.28 | -0.44 | -1.94 | 22.35 | 22.51 | 21.97 | 99265 |
| 1736379600 | 22.72 | 0.01 | 0.04 | 22.62 | 22.89 | 22.19 | 51644 |
| 1736293200 | 22.71 | -0.89 | -3.77 | 23.54 | 23.8 | 22.67 | 100910 |
| 1736206800 | 23.6 | 0.19 | 0.81 | 23.5 | 24.4 | 23.5 | 58728 |
| 1735947600 | 23.41 | 0.16 | 0.69 | 23.49 | 23.87 | 23.11 | 82322 |
| 1735861200 | 23.25 | -0.22 | -0.94 | 23.51 | 24.07 | 22.96 | 113764 |
| 1735688400 | 23.47 | 0.24 | 1.03 | 23.54 | 24.22 | 23.33 | 62710 |
| 1735602000 | 23.23 | -0.11 | -0.47 | 23.07 | 23.65 | 22.62 | 58515 |
| 1735342800 | 23.34 | -0.54 | -2.26 | 23.76 | 24.26 | 23.19 | 75925 |
| 1735256400 | 23.88 | 0.82 | 3.56 | 23.07 | 23.94 | 23.07 | 126136 |
| 1735077840 | 23.06 | 0.17 | 0.74 | 23.01 | 23.28 | 22.85 | 27654 |
| 1734997200 | 22.89 | -0.26 | -1.12 | 22.94 | 23.26 | 22.74 | 49597 |
| 1734738000 | 23.15 | 0.07 | 0.30 | 22.82 | 23.78 | 22.78 | 182542 |
| 1734651600 | 23.08 | -0.12 | -0.52 | 23.32 | 23.875 | 22.98 | 85204 |
| 1734565200 | 23.2 | -0.62 | -2.60 | 24.03 | 24.475 | 22.83 | 119996 |
| 1734478800 | 23.82 | -0.39 | -1.61 | 24.28 | 24.28 | 23.75 | 110314 |
| 1734392400 | 24.21 | 0.45 | 1.89 | 23.84 | 24.385 | 23.32 | 62006 |
| 1734133200 | 23.76 | -0.82 | -3.34 | 24.42 | 24.565 | 23.68 | 65713 |
| 1734046800 | 24.58 | -0.24 | -0.97 | 24.88 | 25.44 | 24.4798 | 96767 |
| 1733960400 | 24.82 | 0.72 | 2.99 | 24.46 | 25.12 | 24.01 | 82370 |
| 1733874000 | 24.1 | -0.07 | -0.29 | 24.04 | 24.44 | 23.485 | 123852 |
| 1733787600 | 24.17 | 0.72 | 3.07 | 23.5 | 24.77 | 23.5 | 109594 |
| 1733528400 | 23.45 | 0.11 | 0.47 | 23.49 | 23.58 | 22.95 | 89756 |
| 1733442000 | 23.34 | -0.55 | -2.30 | 23.92 | 24.17 | 23.27 | 140444 |
| 1733355600 | 23.89 | -0.23 | -0.95 | 24.27 | 24.775 | 23.79 | 117619 |
| 1733269200 | 24.12 | 0.52 | 2.20 | 23.51 | 24.88 | 23.31 | 413961 |
| 1733182800 | 23.6 | 0.63 | 2.74 | 22.74 | 23.6 | 22.68 | 152442 |
| 1732917840 | 22.97 | 0.13 | 0.57 | 23.06 | 23.11 | 22.46 | 49505 |
| 1732750800 | 22.84 | 0.4 | 1.78 | 23.45 | 24.095 | 21.96 | 232231 |
| 1732664400 | 22.44 | -0.08 | -0.36 | 22.46 | 23.03 | 21.99 | 160585 |
| 1732578000 | 22.52 | 0.43 | 1.95 | 22.25 | 23.17 | 22.21 | 451236 |
| 1732318800 | 22.09 | 0.42 | 1.94 | 21.77 | 22.2 | 21.715 | 80229 |
| 1732232400 | 21.67 | 0.22 | 1.03 | 21.26 | 21.755 | 21.26 | 67834 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
