Mercados españoles abiertos en 58 mins

Vishay Intertechnology, Inc. (VSH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,09-0,24 (-1,13%)
Al cierre: 04:00PM EDT
21,09 +0,01 (+0,02%)
Después del cierre: 04:01PM EDT
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 abr 202421,4821,6421,0821,0921,09839.900
16 abr 202421,3721,6121,1921,3321,33832.700
15 abr 202421,6721,8521,3521,4221,421.014.300
12 abr 202421,8421,9121,5121,6221,62709.700
11 abr 202421,9322,0521,5622,0222,021.084.700
10 abr 202422,0622,1521,5521,7421,741.051.400
09 abr 202422,2322,5722,2322,5222,52815.500
08 abr 202422,0522,3922,0022,0222,021.386.400
05 abr 202421,8021,9821,7921,8921,891.204.700
04 abr 202422,4922,6621,7921,8521,85920.000
03 abr 202421,8822,3721,8422,1922,191.638.900
02 abr 202422,2622,5221,7121,9821,982.596.000
01 abr 202422,6922,8422,4122,5222,521.271.600
28 mar 202422,8823,0422,5022,6822,682.205.600
27 mar 202422,3422,9222,2122,8822,881.072.600
26 mar 202422,6522,7122,1322,1522,151.043.700
25 mar 202421,9122,7521,8722,5122,511.716.400
22 mar 202422,3022,3721,9822,0122,01630.300
21 mar 202421,9122,3421,8922,2722,271.343.400
20 mar 202421,4921,8721,3121,6721,67961.700
19 mar 202421,2821,6821,2821,4921,491.072.700
18 mar 202422,1122,2121,4121,4221,421.301.800
15 mar 202421,9422,2521,9022,1822,183.083.800
14 mar 202422,4522,6021,8522,1522,151.558.100
13 mar 202423,0123,1822,5922,6222,621.122.600
13 mar 20240.1 Dividendo
12 mar 202423,3023,3322,9923,2423,141.637.300
11 mar 202423,0923,2322,9723,1823,08638.500
08 mar 202423,6723,7723,2123,2223,121.234.400
07 mar 202423,2623,6423,2323,4623,36965.700
06 mar 202423,1223,1722,7323,0422,941.248.300
05 mar 202422,6023,0822,5722,8522,751.550.400
04 mar 202422,7422,9722,6022,8522,751.276.800
01 mar 202421,8622,5921,6622,4922,391.583.600
29 feb 202422,2222,3121,6121,7521,662.236.500
28 feb 202421,2321,8921,1221,8721,781.354.100
27 feb 202422,0022,1721,6121,7621,672.070.900
26 feb 202421,5721,9021,5321,8321,74966.500
23 feb 202421,5421,8021,2821,7121,621.821.000
22 feb 202421,4621,7121,4021,5221,431.558.800
21 feb 202421,5521,6421,0621,4221,331.660.800
20 feb 202421,9322,0621,7621,8421,751.013.700
16 feb 202422,1622,5022,0222,2822,181.194.900
15 feb 202421,8722,3721,8022,3022,201.937.500
14 feb 202421,4721,7821,2421,6721,581.556.400
13 feb 202421,8122,0320,9621,1521,062.288.700
12 feb 202422,2922,6122,1322,5322,431.815.400
09 feb 202421,9622,3021,6822,3022,201.510.100
08 feb 202421,1321,8620,9321,8521,762.560.000
07 feb 202421,1021,6221,0121,1921,101.841.000
06 feb 202421,6421,8121,5121,5821,491.150.800
05 feb 202421,7821,8421,3621,6521,561.361.100
02 feb 202421,6422,1421,5621,9221,831.145.400
01 feb 202421,8122,0021,5421,9921,901.969.700
31 ene 202422,1022,6821,7221,7321,641.913.000
30 ene 202422,3222,5022,2422,3222,22652.200
29 ene 202422,0522,3721,7722,3322,23727.300
26 ene 202422,2422,3922,0322,1322,03806.200
25 ene 202422,8322,8322,2122,2422,14823.400
24 ene 202422,9622,9622,4422,5322,43806.500
23 ene 202422,9122,9822,6922,7722,671.029.200
22 ene 202422,4622,7022,3422,6722,571.269.700
19 ene 202422,3822,4821,9822,3122,211.281.200
18 ene 202422,1622,2821,9122,2122,111.133.400
17 ene 202421,9522,0621,6321,7321,641.137.900
16 ene 202422,2522,3922,0722,2922,19843.600
12 ene 202422,9122,9222,3622,4122,31579.400
11 ene 202422,3022,6222,1322,6022,501.001.700
10 ene 202422,2522,4022,0222,3922,29761.500
09 ene 202422,4522,5622,2522,2922,19541.500
08 ene 202422,4922,9422,4822,8722,77712.500
05 ene 202422,5022,7522,4422,4822,38858.100
04 ene 202422,8922,9822,5722,6722,57877.600
03 ene 202423,2223,2722,9623,0922,991.161.500
02 ene 202423,7423,9223,4623,5123,411.181.300
29 dic 202324,0224,2623,9623,9723,871.061.500
28 dic 202324,1224,2423,9524,0723,97819.500
27 dic 202324,4224,4224,0624,2024,101.584.300
26 dic 202324,5024,6224,3724,4024,30623.600
22 dic 202324,1224,4424,0724,3624,261.614.400
21 dic 202324,0324,0923,7823,9823,88793.700
20 dic 202324,0124,2923,7223,7423,641.162.600
19 dic 202324,1424,3324,0624,1824,081.097.000
18 dic 202324,0024,0323,6423,9823,881.419.600
15 dic 202324,7224,7224,1124,1824,081.871.100
14 dic 202323,9024,5823,7724,5224,411.973.600
13 dic 202323,2123,6822,8423,5223,421.333.300
12 dic 202323,2623,4423,1023,2323,131.006.500
12 dic 20230.1 Dividendo
11 dic 202323,1023,6523,1023,4523,251.148.000
08 dic 202322,8023,4822,8023,1322,931.279.300
07 dic 202322,5122,8922,3122,8622,66907.600
06 dic 202322,5922,8522,3722,3722,18664.900
05 dic 202322,5822,6122,2122,3122,121.095.200
04 dic 202322,4722,7022,1822,6922,501.034.600
01 dic 202322,2222,7222,0122,5722,381.083.400
30 nov 202322,6022,7322,1722,2322,041.402.100
29 nov 202322,6422,9222,4222,4422,25897.700
28 nov 202322,4822,6822,2922,3522,16999.900
27 nov 202322,1422,6722,0422,5922,401.268.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...