Premium
Vishay Intertechnology (VSH)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.44 | -5.15965320364 | 47.29 | 50.39 | 40.39 | 7710043 | 43.50076566 | CS |
| 4 | -12.26 | -21.4673437226 | 57.11 | 69.47 | 40.39 | 8520651 | 54.47749061 | CS |
| 12 | 17.85 | 66.1111111111 | 27 | 69.47 | 25.43 | 7231155 | 49.25664586 | CS |
| 26 | 28.81 | 179.613466334 | 16.04 | 69.47 | 15.61 | 4627093 | 41.01149287 | CS |
| 52 | 27.12 | 152.96108291 | 17.73 | 69.47 | 11.77 | 3096210 | 34.15601408 | CS |
| 156 | 16.42 | 57.7558916637 | 28.43 | 69.47 | 10.35 | 2047400 | 26.88563751 | CS |
| 260 | 22.69 | 102.391696751 | 22.16 | 69.47 | 10.35 | 1602944 | 25.52266723 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 44.67 | 0.63 | 1.43 | 42.96 | 44.825 | 42.76 | 2897362 |
| 1783636800 | 44.04 | 1.85 | 4.38 | 44.01 | 46.37 | 43.8 | 5264058 |
| 1783550400 | 42.19 | 0 | 0.00 | 41.5 | 42.49 | 40.4 | 7551811 |
| 1783464000 | 42.19 | -3.98 | -8.62 | 43.75 | 44.92 | 40.39 | 10314321 |
| 1783377600 | 46.17 | 0.25 | 0.54 | 47.29 | 50.39 | 45.585 | 7709983 |
| 1783032000 | 45.92 | -5.29 | -10.33 | 50.51 | 50.99 | 44.74 | 10202201 |
| 1782945600 | 51.21 | -2.57 | -4.78 | 52.91 | 55 | 50.435 | 11456824 |
| 1782859200 | 53.78 | -2.5 | -4.44 | 51.42 | 54.26 | 50.8 | 19742467 |
| 1782772800 | 56.28 | -0.07 | -0.12 | 54.93 | 56.44 | 49.73 | 6940113 |
| 1782513600 | 56.35 | -3.56 | -5.94 | 57.97 | 57.97 | 54.58 | 7078305 |
| 1782427200 | 59.91 | 4.32 | 7.77 | 58.38 | 62.63 | 54.79 | 6277182 |
| 1782340800 | 55.59 | -3.37 | -5.72 | 58.51 | 58.51 | 53.51 | 6352226 |
| 1782254400 | 58.96 | -5.31 | -8.26 | 59.475 | 60.7 | 57.68 | 7593244 |
| 1782168000 | 64.269999 | -0.63 | -0.97 | 68.49 | 69.4 | 62.55 | 8338883 |
| 1781822400 | 64.9 | 4.57 | 7.58 | 64.235 | 69.47 | 63.14 | 11363733 |
| 1781736000 | 60.33 | -0.08 | -0.13 | 62.95 | 64.879999 | 60.16 | 7733876 |
| 1781649600 | 60.41 | -3.31 | -5.19 | 63.37 | 65.01 | 59.8505 | 4657216 |
| 1781563200 | 63.72 | 4.34 | 7.31 | 63.29 | 64.75 | 60.585 | 7037662 |
| 1781304000 | 59.38 | 0.78 | 1.33 | 57.11 | 60.295 | 54.5 | 7757620 |
| 1781217600 | 58.6 | 3.95 | 7.23 | 56 | 59.93 | 55.4501 | 7281521 |
| 1781131200 | 54.65 | -3.93 | -6.71 | 57.71 | 61.39 | 53.66 | 9443846 |
| 1781044800 | 58.58 | 1.36 | 2.38 | 61.9 | 66.65 | 54.151 | 18823410 |
| 1780958400 | 57.22 | 0.02 | 0.03 | 59.6 | 59.77 | 54.56 | 8553881 |
| 1780699200 | 57.2 | -6.47 | -10.16 | 60.18 | 61.9499 | 55.69 | 10617507 |
| 1780612800 | 63.67 | -0.3 | -0.47 | 59.5 | 66.239999 | 57 | 11262126 |
| 1780526400 | 63.97 | 1.48 | 2.37 | 61.95 | 66.069999 | 60.99 | 12049162 |
| 1780440000 | 62.49 | 6.5 | 11.61 | 57.99 | 64.5 | 57.79 | 11411223 |
| 1780353600 | 55.99 | 3.94 | 7.57 | 50.5 | 57.54 | 50.3 | 10190020 |
| 1780094400 | 52.05 | -0.19 | -0.36 | 52.64 | 55.24 | 50.84 | 8507194 |
| 1780008000 | 52.24 | 3.34 | 6.83 | 50.37 | 53.6 | 48.0301 | 7929500 |
| 1779921600 | 48.9 | -1.47 | -2.92 | 50.54 | 50.54 | 47.27 | 5777676 |
| 1779835200 | 50.37 | 3.12 | 6.60 | 49.76 | 50.74 | 48.48 | 9834728 |
| 1779489600 | 47.25 | 5.08 | 12.05 | 43.88 | 47.94 | 43.21 | 9101340 |
| 1779403200 | 42.17 | 2.01 | 5.00 | 40.59 | 42.79 | 40.32 | 6103917 |
| 1779316800 | 40.16 | 3.12 | 8.42 | 37.85 | 40.19 | 37.41 | 5784033 |
| 1779230400 | 37.04 | 0.09 | 0.24 | 35.95 | 37.35 | 34.56 | 5777845 |
| 1779144000 | 36.95 | -0.28 | -0.75 | 37.91 | 38.46 | 36.43 | 5103805 |
| 1778884800 | 37.23 | -0.76 | -2.00 | 36.63 | 37.68 | 35.74 | 5156001 |
| 1778798400 | 37.99 | -0.51 | -1.32 | 38.48 | 38.67 | 36.451 | 5715733 |
| 1778712000 | 38.5 | 4.87 | 14.48 | 36.39 | 40.07 | 35.3 | 11911196 |
| 1778625600 | 33.63 | -1.2 | -3.45 | 34.2 | 34.6522 | 32.4 | 9356564 |
| 1778539200 | 34.83 | 0.57 | 1.66 | 34.42 | 35.34 | 34.35 | 4475429 |
| 1778280000 | 34.26 | 1.67 | 5.12 | 33.479999 | 34.85 | 33.1985 | 4575875 |
| 1778193600 | 32.59 | -0.97 | -2.89 | 33.57 | 33.86 | 32.28 | 4592295 |
| 1778107200 | 33.56 | 1.47 | 4.58 | 32.95 | 34.2299 | 32.435 | 5526163 |
| 1778020800 | 32.09 | 1.52 | 4.97 | 31.1 | 32.59 | 30.86 | 5369178 |
| 1777934400 | 30.57 | 0.99 | 3.35 | 30.06 | 31.1 | 29.69 | 5450280 |
| 1777675200 | 29.58 | 0.61 | 2.11 | 28.57 | 29.67 | 28.38 | 2661316 |
| 1777588800 | 28.97 | 1.17 | 4.21 | 28.02 | 29.02 | 27.665 | 2391794 |
| 1777502400 | 27.8 | 1.06 | 3.96 | 26.8 | 27.835 | 26.7 | 2644654 |
| 1777416000 | 26.74 | -1.03 | -3.71 | 26.5 | 27.25 | 26.25 | 2771664 |
| 1777329600 | 27.77 | -0.42 | -1.49 | 28.2 | 28.245 | 26.98 | 2731699 |
| 1777070400 | 28.19 | 0.86 | 3.15 | 28.14 | 28.48 | 27.38 | 2446761 |
| 1776984000 | 27.33 | 0.39 | 1.45 | 27.41 | 28.47 | 27.15 | 4076527 |
| 1776897600 | 26.94 | 0.03 | 0.11 | 27.38 | 27.53 | 26.5 | 3035566 |
| 1776811200 | 26.91 | 0.58 | 2.20 | 26.56 | 27.21 | 26.16 | 3861807 |
| 1776724800 | 26.33 | 0.41 | 1.58 | 26.34 | 26.68 | 26.06 | 2405226 |
| 1776465600 | 25.92 | -0.33 | -1.26 | 27 | 27 | 25.43 | 4095621 |
| 1776379200 | 26.25 | 2.49 | 10.48 | 23.75 | 26.38 | 23.7 | 6835410 |
| 1776292800 | 23.76 | 0.63 | 2.72 | 22.99 | 23.86 | 22.7001 | 2063046 |
| 1776206400 | 23.13 | 0.29 | 1.27 | 23.36 | 23.67 | 22.99 | 1780603 |
| 1776120000 | 22.84 | 0.37 | 1.65 | 22.34 | 23.18 | 22.0129 | 3130288 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
