XNYS
Datos históricos de Vishay Precision Group, Inc.
Vishay Precision Group, Inc. · VPG
$72.63
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:43:26 UTC
- Variación en el periodo
- +136.2%
- Máximo
- US$151.78
- 30 de junio de 2026
- Mínimo
- US$29.08
- 20 de noviembre de 2025
- Volumen medio diario
- 0.37 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 73.41 | 73.69 | 71.62 | 72.63 | +0.53% | 177,358.608 |
| 8 oct 2026 | 73.67 | 74.73 | 71.25 | 72.25 | −4.10% | 385,376.624 |
| 7 oct 2026 | 75.80 | 76.50 | 74.14 | 75.34 | −3.30% | 281,504.118 |
| 6 oct 2026 | 78.62 | 79.00 | 77.44 | 77.91 | −0.19% | 222,897.197 |
| 5 oct 2026 | 78.79 | 79.00 | 76.47 | 78.06 | −1.28% | 298,422.155 |
| 2 oct 2026 | 77.34 | 80.24 | 77.19 | 79.07 | +5.30% | 380,946.692 |
| 1 oct 2026 | 73.46 | 75.75 | 70.97 | 75.09 | +3.23% | 336,523.329 |
| 30 sep 2026 | 72.49 | 72.91 | 70.25 | 72.74 | +1.45% | 366,588.703 |
| 29 sep 2026 | 72.70 | 73.18 | 70.72 | 71.70 | +1.16% | 237,143.603 |
| 28 sep 2026 | 70.47 | 71.94 | 68.09 | 70.88 | −1.05% | 292,401.222 |
| 25 sep 2026 | 69.80 | 73.30 | 69.45 | 71.63 | +4.46% | 472,215.561 |
| 24 sep 2026 | 67.65 | 69.78 | 67.10 | 68.57 | −1.80% | 318,511.632 |
| 23 sep 2026 | 69.24 | 69.90 | 66.83 | 69.83 | −0.11% | 251,012.553 |
| 22 sep 2026 | 64.41 | 70.59 | 64.21 | 69.91 | +7.64% | 450,391.402 |
| 21 sep 2026 | 64.60 | 65.34 | 63.26 | 64.95 | +3.67% | 375,633.376 |
| 18 sep 2026 | 63.33 | 63.61 | 61.66 | 62.65 | +0.95% | 328,708.691 |
| 17 sep 2026 | 63.54 | 64.25 | 62.00 | 62.06 | +1.67% | 269,964.977 |
| 16 sep 2026 | 61.97 | 62.81 | 60.31 | 61.04 | +0.76% | 253,147.509 |
| 15 sep 2026 | 61.99 | 62.71 | 59.47 | 60.58 | +0.15% | 273,356.244 |
| 14 sep 2026 | 62.36 | 62.68 | 60.12 | 60.49 | −7.47% | 377,542.446 |
| 11 sep 2026 | 63.24 | 66.80 | 63.24 | 65.37 | +5.91% | 354,284.368 |
| 10 sep 2026 | 61.85 | 63.45 | 61.54 | 61.72 | −2.43% | 251,438.687 |
| 9 sep 2026 | 64.35 | 66.00 | 62.81 | 63.26 | −2.20% | 262,187.131 |
| 8 sep 2026 | 63.74 | 65.92 | 63.46 | 64.68 | +2.65% | 408,718.15 |
| 4 sep 2026 | 63.00 | 64.56 | 62.16 | 63.01 | +0.40% | 271,184.913 |
| 3 sep 2026 | 60.93 | 63.00 | 59.37 | 62.76 | +2.30% | 340,315.86 |
| 2 sep 2026 | 60.35 | 61.76 | 59.00 | 61.35 | +1.49% | 274,692.73 |
| 1 sep 2026 | 60.07 | 61.27 | 59.73 | 60.45 | −2.20% | 337,478.77 |
| 31 ago 2026 | 63.49 | 63.53 | 60.09 | 61.81 | −1.18% | 547,790.449 |
| 28 ago 2026 | 65.70 | 66.68 | 62.27 | 62.55 | −5.54% | 285,178.172 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.