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 | -1.1333 | -6.20646221249 | 18.26 | 18.85 | 17.1267 | 2031815 | 17.96723841 | CS |
| 4 | 1.0967 | 6.84154709919 | 16.03 | 20.15 | 14.95 | 2646338 | 17.76799851 | CS |
| 12 | -1.4733 | -7.92096774194 | 18.6 | 20.15 | 14.95 | 1713182 | 17.80713519 | CS |
| 26 | -5.9633 | -25.8263317453 | 23.09 | 24.685 | 14.95 | 1420102 | 19.21651695 | CS |
| 52 | -6.0833 | -26.209823352 | 23.21 | 24.72 | 14.95 | 1332741 | 20.76347363 | CS |
| 156 | -3.7733 | -18.0540669856 | 20.9 | 30.0964 | 14.95 | 1133502 | 21.52664262 | CS |
| 260 | -3.3733 | -16.4551219512 | 20.5 | 30.0964 | 11.23 | 1098441 | 20.75584392 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734133200 | 17.81 | 0.21 | 1.19 | 17.6 | 18.015 | 17.21 | 2005509 |
| 1734046800 | 17.6 | -0.43 | -2.38 | 17.84 | 17.97 | 17.18 | 2160802 |
| 1733960400 | 18.03 | 0.17 | 0.95 | 18 | 18.65 | 17.9 | 2035555 |
| 1733874000 | 17.86 | -0.29 | -1.60 | 18.1 | 18.28 | 17.77 | 1720124 |
| 1733787600 | 18.15 | -0.03 | -0.17 | 18.5 | 18.85 | 18.12 | 2505465 |
| 1733528400 | 18.18 | -0.08 | -0.44 | 18.34 | 18.4 | 17.87 | 1981515 |
| 1733442000 | 18.26 | -0.64 | -3.39 | 19.04 | 19.3 | 18.17 | 1685300 |
| 1733355600 | 18.9 | 0.41 | 2.22 | 18.75 | 19.52 | 18.6654 | 2332982 |
| 1733269200 | 18.49 | -0.92 | -4.74 | 19.35 | 19.57 | 18.45 | 2435019 |
| 1733182800 | 19.41 | 0.31 | 1.62 | 19.09 | 19.625 | 18.96 | 3153612 |
| 1732917840 | 19.1 | 0.14 | 0.74 | 19.24 | 19.69 | 18.91 | 1982445 |
| 1732750800 | 18.96 | 0.77 | 4.23 | 18.76 | 20.15 | 18.43 | 7228230 |
| 1732664400 | 18.19 | 1.06 | 6.19 | 17.07 | 18.61 | 16.895 | 7979205 |
| 1732578000 | 17.13 | 1.15 | 7.20 | 16.25 | 17.25 | 16.25 | 3253388 |
| 1732318800 | 15.98 | 0.48 | 3.10 | 15.5 | 15.99 | 15.47 | 1597849 |
| 1732232400 | 15.5 | 0.33 | 2.18 | 15.23 | 15.599 | 15.13 | 1551169 |
| 1732146000 | 15.17 | -0.06 | -0.39 | 15.14 | 15.39 | 15 | 1371339 |
| 1732059600 | 15.23 | 0.01 | 0.07 | 15.04 | 15.25 | 14.95 | 1783171 |
| 1731973200 | 15.22 | -0.14 | -0.91 | 15.35 | 15.4 | 15.11 | 2159586 |
| 1731714000 | 15.36 | -0.68 | -4.24 | 16.01 | 16.079999 | 15.305 | 2045642 |
| 1731627600 | 16.04 | -0.29 | -1.78 | 16.309999 | 16.5 | 15.975 | 1622791 |
| 1731541200 | 16.329999 | -0.34 | -2.04 | 16.61 | 16.82 | 16.3 | 1396038 |
| 1731454800 | 16.67 | -0.69 | -3.97 | 17.18 | 17.27 | 16.649999 | 1818543 |
| 1731368400 | 17.36 | -0.53 | -2.96 | 18 | 18.015 | 17.29 | 1196231 |
| 1731109200 | 17.89 | 0 | 0.00 | 17.64 | 17.94 | 17.47 | 1221601 |
| 1731022800 | 17.89 | -0.3 | -1.65 | 18.2 | 18.54 | 17.87 | 1216526 |
| 1730936400 | 18.19 | 1.15 | 6.75 | 17.86 | 18.5 | 17.66 | 2442072 |
| 1730850000 | 17.04 | 0.02 | 0.12 | 16.86 | 17.12 | 16.77 | 1514345 |
| 1730763600 | 17.02 | 0.07 | 0.41 | 16.91 | 17.13 | 16.649999 | 1315198 |
| 1730500800 | 16.95 | -0.01 | -0.06 | 17.05 | 17.3 | 16.88 | 1687683 |
| 1730414400 | 16.96 | -0.5 | -2.86 | 17.41 | 17.41 | 16.94 | 1833461 |
| 1730328000 | 17.46 | -0.56 | -3.11 | 17.86 | 18.18 | 17.44 | 941878 |
| 1730241600 | 18.02 | 0.1 | 0.56 | 17.77 | 18.065 | 17.77 | 1060240 |
| 1730155200 | 17.92 | 0.15 | 0.84 | 17.87 | 18.1 | 17.75 | 968536 |
| 1729896000 | 17.77 | 0.01 | 0.06 | 17.86 | 18.06 | 17.745 | 1050160 |
| 1729809600 | 17.76 | 0.19 | 1.08 | 17.65 | 17.78 | 17.56 | 798858 |
| 1729723200 | 17.57 | -0.11 | -0.62 | 17.67 | 17.85 | 17.45 | 1733157 |
| 1729636800 | 17.68 | -0.16 | -0.90 | 17.82 | 17.82 | 17.57 | 890227 |
| 1729550400 | 17.84 | -0.4 | -2.19 | 18.17 | 18.23 | 17.65 | 652887 |
| 1729291200 | 18.24 | -0.21 | -1.14 | 18.61 | 18.69 | 18.23 | 890585 |
| 1729204800 | 18.45 | 0.15 | 0.82 | 18.39 | 18.47 | 18.12 | 695105 |
| 1729118400 | 18.3 | 0.19 | 1.05 | 18.38 | 18.43 | 18.21 | 598771 |
| 1729032000 | 18.11 | -0.28 | -1.52 | 18.42 | 18.68 | 18.09 | 729605 |
| 1728945600 | 18.39 | 0.18 | 0.99 | 18.21 | 18.47 | 18.04 | 704381 |
| 1728686400 | 18.21 | 0.46 | 2.59 | 17.73 | 18.21 | 17.65 | 769236 |
| 1728600000 | 17.75 | -0.16 | -0.89 | 17.72 | 17.78 | 17.49 | 625916 |
| 1728513600 | 17.91 | 0.17 | 0.96 | 17.78 | 18.04 | 17.68 | 710572 |
| 1728427200 | 17.74 | -0.07 | -0.39 | 17.79 | 17.81 | 17.48 | 614381 |
| 1728340800 | 17.81 | -0.19 | -1.06 | 17.81 | 17.9 | 17.68 | 1092643 |
| 1728081600 | 18 | 0.24 | 1.35 | 18.11 | 18.13 | 17.82 | 591287 |
| 1727995200 | 17.76 | -0.46 | -2.52 | 18.03 | 18.19 | 17.63 | 774816 |
| 1727908800 | 18.22 | -0.14 | -0.76 | 18.31 | 18.52 | 18.14 | 684569 |
| 1727822400 | 18.36 | -0.55 | -2.91 | 18.86 | 18.87 | 18.29 | 1103026 |
| 1727736000 | 18.91 | -0.16 | -0.84 | 18.87 | 19.005 | 18.7 | 1547810 |
| 1727476800 | 19.07 | 0.57 | 3.08 | 18.81 | 19.11 | 18.65 | 1666027 |
| 1727390400 | 18.5 | 0.62 | 3.47 | 18.38 | 18.755 | 18.26 | 2737382 |
| 1727304000 | 17.88 | -0.64 | -3.46 | 18.53 | 18.53 | 17.86 | 1473916 |
| 1727217600 | 18.52 | 0.04 | 0.22 | 18.62 | 18.8 | 18.27 | 1290994 |
| 1727131200 | 18.48 | 0.01 | 0.05 | 18.54 | 18.68 | 18.39 | 961192 |
| 1726872000 | 18.47 | -0.3 | -1.60 | 18.6 | 18.72 | 18.34 | 5471538 |
| 1726785600 | 18.77 | 0.42 | 2.29 | 18.94 | 18.97 | 18.5 | 1306284 |
| 1726699200 | 18.35 | -0.09 | -0.49 | 18.5 | 18.985 | 18.28 | 1165142 |
| 1726612800 | 18.44 | 0.12 | 0.66 | 18.52 | 18.75 | 18.31 | 914798 |
| 1726526400 | 18.32 | -0.1 | -0.54 | 18.38 | 18.48 | 18.02 | 1078850 |
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
