Dati storici Vishay Intertechnology - VSH

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	16,59	18,805	16,4401	18,11	1.618.925	2,01	12,12%
1 Mese	17,36	18,805	15,88	17,27	1.895.906	1,24	7,14%
3 Mesi	18,76	20,15	15,87	17,50	2.312.486	-0,16	-0,85%
6 Mesi	20,31	20,91	14,95	17,71	1.829.501	-1,71	-8,42%
1 Anno	21,93	24,685	14,95	19,57	1.508.266	-3,33	-15,18%
3 Anni	19,94	30,0964	14,95	21,12	1.217.708	-1,34	-6,72%
5 Anni	20,39	30,0964	11,23	20,51	1.138.056	-1,79	-8,78%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
19 Feb 2025	18,60	-0,03	-0,16%	18,61	18,805	18,48	1.451.348
15 Feb 2025	18,63	0,88	4,96%	17,99	18,69	17,82	2.105.789
14 Feb 2025	17,75	0,48	2,78%	17,27	17,785	17,27	1.370.395
13 Feb 2025	17,27	0,26	1,53%	16,59	17,35	16,4401	1.548.166
12 Feb 2025	17,01	0,08	0,47%	16,75	17,34	16,75	1.419.051
11 Feb 2025	16,93	-0,24	-1,40%	17,15	17,2225	16,88	1.362.043
08 Feb 2025	17,17	-0,41	-2,33%	17,64	17,775	17,01	2.280.085
07 Feb 2025	17,58	-0,70	-3,83%	18,32	18,36	17,35	2.721.235
06 Feb 2025	18,28	1,64	9,86%	16,42	18,35	15,88	4.675.304
05 Feb 2025	16,64	0,38	2,34%	16,22	16,69	16,22	1.755.385
04 Feb 2025	16,26	-0,67	-3,96%	16,35	16,66	16,09	1.743.121
01 Feb 2025	16,93	0,28	1,68%	16,55	17,07	16,38	2.248.164
31 Gen 2025	16,65	0,23	1,40%	16,61	16,77	16,52	1.567.533
30 Gen 2025	16,42	0,17	1,05%	16,25	16,52	16,10	1.402.560
29 Gen 2025	16,25	-0,04	-0,25%	16,36	16,48	16,04	1.314.932
28 Gen 2025	16,29	-0,57	-3,38%	16,85	16,91	16,28	1.973.561
25 Gen 2025	16,86	-0,34	-1,98%	17,08	17,20	16,74	1.877.906
24 Gen 2025	17,20	0,00	0,00%	17,20	17,20	17,20	0
23 Gen 2025	17,20	-0,10	-0,58%	17,36	17,63	17,06	1.309.725
22 Gen 2025	17,30	0,80	4,85%	16,62	17,45	16,615	1.979.306