Premium
Vishay Intertechnology (VSH)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.01 | 12.1157323689 | 16.59 | 18.805 | 16.4401 | 1618925 | 18.11191009 | CS |
| 4 | 1.24 | 7.14285714286 | 17.36 | 18.805 | 15.88 | 1895906 | 17.27075395 | CS |
| 12 | -0.16 | -0.852878464819 | 18.76 | 20.15 | 15.87 | 2312486 | 17.5028887 | CS |
| 26 | -1.71 | -8.41949778434 | 20.31 | 20.91 | 14.95 | 1829501 | 17.71129836 | CS |
| 52 | -3.33 | -15.1846785226 | 21.93 | 24.685 | 14.95 | 1508266 | 19.56897894 | CS |
| 156 | -1.34 | -6.72016048144 | 19.94 | 30.0964 | 14.95 | 1217708 | 21.12476282 | CS |
| 260 | -1.79 | -8.7788131437 | 20.39 | 30.0964 | 11.23 | 1138056 | 20.50538394 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739922000 | 18.6 | -0.03 | -0.16 | 18.61 | 18.805 | 18.48 | 1451348 |
| 1739576400 | 18.63 | 0.88 | 4.96 | 17.99 | 18.69 | 17.82 | 2105789 |
| 1739490000 | 17.75 | 0.48 | 2.78 | 17.27 | 17.785 | 17.27 | 1370395 |
| 1739403600 | 17.27 | 0.26 | 1.53 | 16.59 | 17.35 | 16.4401 | 1548166 |
| 1739317200 | 17.01 | 0.08 | 0.47 | 16.75 | 17.34 | 16.75 | 1419051 |
| 1739230800 | 16.93 | -0.24 | -1.40 | 17.15 | 17.2225 | 16.88 | 1362043 |
| 1738971600 | 17.17 | -0.41 | -2.33 | 17.64 | 17.775 | 17.01 | 2232161 |
| 1738885200 | 17.58 | -0.7 | -3.83 | 18.32 | 18.36 | 17.35 | 2720574 |
| 1738798800 | 18.28 | 1.64 | 9.86 | 16.42 | 18.35 | 15.88 | 4675304 |
| 1738712400 | 16.64 | 0.38 | 2.34 | 16.219999 | 16.69 | 16.219999 | 1755385 |
| 1738626000 | 16.26 | -0.67 | -3.96 | 16.35 | 16.66 | 16.09 | 1679073 |
| 1738366800 | 16.93 | 0.28 | 1.68 | 16.55 | 17.07 | 16.379999 | 2248366 |
| 1738280400 | 16.649999 | 0.23 | 1.40 | 16.61 | 16.77 | 16.52 | 1568409 |
| 1738194000 | 16.42 | 0.17 | 1.05 | 16.25 | 16.52 | 16.1 | 1402560 |
| 1738107600 | 16.25 | -0.04 | -0.25 | 16.36 | 16.48 | 16.04 | 1314932 |
| 1738021200 | 16.29 | -0.57 | -3.38 | 16.85 | 16.91 | 16.28 | 1973561 |
| 1737762000 | 16.86 | -0.34 | -1.98 | 17.08 | 17.2 | 16.739999 | 1877906 |
| 1737675600 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1737589200 | 17.2 | -0.1 | -0.58 | 17.36 | 17.63 | 17.06 | 1309725 |
| 1737502800 | 17.3 | 0.8 | 4.85 | 16.7 | 17.45 | 16.614999 | 1969630 |
| 1737157200 | 16.5 | -0.01 | -0.06 | 16.739999 | 16.84 | 16.35 | 1282701 |
| 1737070800 | 16.51 | 0.05 | 0.30 | 16.62 | 16.9 | 16.379999 | 1233618 |
| 1736984400 | 16.46 | 0.38 | 2.36 | 16.48 | 16.89 | 16.34 | 2107540 |
| 1736898000 | 16.079999 | -0.18 | -1.11 | 16.489999 | 16.68 | 15.87 | 1834297 |
| 1736811600 | 16.26 | -0.1 | -0.61 | 16.149999 | 16.405 | 16.001999 | 1369234 |
| 1736552400 | 16.36 | -0.28 | -1.68 | 16.29 | 16.42 | 15.91 | 1445186 |
| 1736379600 | 16.64 | -0.56 | -3.26 | 16.915 | 16.915 | 16.45 | 1022554 |
| 1736293200 | 17.2 | 0.01 | 0.06 | 17.325 | 17.6 | 17.155 | 1174884 |
| 1736206800 | 17.19 | 0.03 | 0.17 | 17.49 | 17.78 | 17.12 | 1455441 |
| 1735947600 | 17.16 | 0.47 | 2.82 | 16.85 | 17.21 | 16.695 | 1706175 |
| 1735861200 | 16.69 | -0.25 | -1.48 | 17.105 | 17.33 | 16.52 | 969880 |
| 1735688400 | 16.94 | 0.1 | 0.59 | 17.08 | 17.27 | 16.865 | 1156755 |
| 1735602000 | 16.84 | -0.64 | -3.66 | 17.17 | 17.17 | 16.745 | 1091380 |
| 1735342800 | 17.48 | -0.29 | -1.63 | 17.68 | 17.81 | 17.28 | 1204936 |
| 1735256400 | 17.77 | 0.23 | 1.31 | 17.44 | 17.87 | 17.34 | 1249671 |
| 1735077840 | 17.54 | 0.31 | 1.80 | 17.21 | 17.54 | 17.01 | 502713 |
| 1734997200 | 17.23 | 0.05 | 0.29 | 17.06 | 17.32 | 16.82 | 2012367 |
| 1734738000 | 17.18 | 0.17 | 1.00 | 16.87 | 17.44 | 16.8407 | 22660371 |
| 1734651600 | 17.01 | -0.37 | -2.13 | 17.72 | 17.75 | 16.88 | 2667990 |
| 1734565200 | 17.38 | -0.13 | -0.74 | 17.775 | 18.24 | 17.18 | 2742823 |
| 1734478800 | 17.51 | -0.23 | -1.30 | 17.6419 | 18.09 | 17.375 | 1242107 |
| 1734392400 | 17.74 | -0.07 | -0.39 | 17.91 | 18.65 | 17.685 | 2674588 |
| 1734133200 | 17.81 | 0.21 | 1.19 | 17.64 | 18.015 | 17.21 | 1983544 |
| 1734046800 | 17.6 | -0.43 | -2.38 | 17.88 | 17.97 | 17.18 | 2145599 |
| 1733960400 | 18.03 | 0.17 | 0.95 | 18.025 | 18.65 | 17.9 | 2016929 |
| 1733874000 | 17.86 | -0.29 | -1.60 | 18.27 | 18.27 | 17.77 | 1701773 |
| 1733787600 | 18.15 | -0.03 | -0.17 | 18.47 | 18.85 | 18.12 | 2330219 |
| 1733528400 | 18.18 | -0.08 | -0.44 | 18.26 | 18.345 | 17.87 | 1964554 |
| 1733442000 | 18.26 | -0.64 | -3.39 | 19.18 | 19.2089 | 18.17 | 1655077 |
| 1733355600 | 18.9 | 0.41 | 2.22 | 18.75 | 19.52 | 18.75 | 2271862 |
| 1733269200 | 18.49 | -0.92 | -4.74 | 19.51 | 19.51 | 18.45 | 2399478 |
| 1733182800 | 19.41 | 0.31 | 1.62 | 19.145 | 19.625 | 18.96 | 3125661 |
| 1732917840 | 19.1 | 0.14 | 0.74 | 19.3806 | 19.69 | 18.91 | 1949806 |
| 1732750800 | 18.96 | 0.77 | 4.23 | 19 | 20.15 | 18.43 | 7114720 |
| 1732664400 | 18.19 | 1.06 | 6.19 | 17.13 | 18.61 | 16.895 | 7967828 |
| 1732578000 | 17.13 | 1.15 | 7.20 | 16.42 | 17.25 | 16.309999 | 3229645 |
| 1732318800 | 15.98 | 0.48 | 3.10 | 15.515 | 15.99 | 15.49 | 1579758 |
| 1732232400 | 15.5 | 0.33 | 2.18 | 15.21 | 15.599 | 15.13 | 1542617 |
| 1732146000 | 15.17 | -0.06 | -0.39 | 15.18 | 15.39 | 15 | 1362520 |
| 1732059600 | 15.23 | 0.01 | 0.07 | 15.02 | 15.25 | 14.95 | 1773470 |
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
