Dati storici Vishay Intertechnology - VSH

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	18,26	18,85	17,1267	17,97	2.031.815	-1,13	-6,21%
1 Mese	16,03	20,15	14,95	17,77	2.646.338	1,10	6,84%
3 Mesi	18,60	20,15	14,95	17,81	1.713.182	-1,47	-7,92%
6 Mesi	23,09	24,685	14,95	19,22	1.420.102	-5,96	-25,83%
1 Anno	23,21	24,72	14,95	20,76	1.332.741	-6,08	-26,21%
3 Anni	20,90	30,0964	14,95	21,53	1.133.502	-3,77	-18,05%
5 Anni	20,50	30,0964	11,23	20,76	1.098.441	-3,37	-16,46%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
14 Dic 2024	17,81	0,21	1,19%	17,60	18,015	17,21	2.005.509
13 Dic 2024	17,60	-0,43	-2,38%	17,84	17,97	17,18	2.160.802
12 Dic 2024	18,03	0,17	0,95%	18,00	18,65	17,90	2.035.555
11 Dic 2024	17,86	-0,29	-1,60%	18,10	18,28	17,77	1.720.124
10 Dic 2024	18,15	-0,03	-0,17%	18,50	18,85	18,12	2.505.465
07 Dic 2024	18,18	-0,08	-0,44%	18,34	18,40	17,87	1.981.515
06 Dic 2024	18,26	-0,64	-3,39%	19,04	19,30	18,17	1.685.300
05 Dic 2024	18,90	0,41	2,22%	18,75	19,52	18,6654	2.332.982
04 Dic 2024	18,49	-0,92	-4,74%	19,35	19,57	18,45	2.435.019
03 Dic 2024	19,41	0,31	1,62%	19,09	19,625	18,96	3.153.612
29 Nov 2024	19,10	0,14	0,74%	19,24	19,69	18,91	1.982.445
28 Nov 2024	18,96	0,77	4,23%	18,76	20,15	18,43	7.228.230
27 Nov 2024	18,19	1,06	6,19%	17,07	18,61	16,895	7.979.205
26 Nov 2024	17,13	1,15	7,20%	16,25	17,25	16,25	3.253.388
23 Nov 2024	15,98	0,48	3,10%	15,50	15,99	15,47	1.597.849
22 Nov 2024	15,50	0,33	2,18%	15,23	15,599	15,13	1.551.169
21 Nov 2024	15,17	-0,06	-0,39%	15,14	15,39	15,00	1.371.339
20 Nov 2024	15,23	0,01	0,07%	15,04	15,25	14,95	1.783.171
19 Nov 2024	15,22	-0,14	-0,91%	15,35	15,40	15,11	2.159.586
16 Nov 2024	15,36	-0,68	-4,24%	16,01	16,08	15,305	2.045.642
15 Nov 2024	16,04	-0,29	-1,78%	16,31	16,50	15,975	1.622.791