XNYS
Datos históricos de Vishay Intertechnology, Inc.
Vishay Intertechnology, Inc. · VSH
$34.50
▲ +0.46 (+1.35%)
Última operación · 10/10/2026, 18:35:40 UTC
- Variación en el periodo
- +132.2%
- Máximo
- US$69.47
- 18 de junio de 2026
- Mínimo
- US$11.77
- 21 de noviembre de 2025
- Volumen medio diario
- 3.81 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 | 35.28 | 35.46 | 34.01 | 34.04 | −1.50% | 3.35 M |
| 8 oct 2026 | 36.07 | 36.70 | 34.02 | 34.56 | −6.27% | 3.24 M |
| 7 oct 2026 | 36.54 | 37.13 | 36.02 | 36.87 | −2.56% | 4.46 M |
| 6 oct 2026 | 37.13 | 37.99 | 36.60 | 37.84 | +1.99% | 3.61 M |
| 5 oct 2026 | 37.64 | 37.86 | 36.58 | 37.10 | −2.83% | 4.45 M |
| 2 oct 2026 | 35.73 | 38.94 | 35.50 | 38.18 | +11.41% | 9.39 M |
| 1 oct 2026 | 33.04 | 34.42 | 32.34 | 34.27 | +5.28% | 4.54 M |
| 30 sep 2026 | 32.75 | 33.21 | 32.26 | 32.55 | +0.28% | 4.67 M |
| 29 sep 2026 | 32.96 | 33.13 | 32.23 | 32.46 | +0.71% | 2.33 M |
| 28 sep 2026 | 31.67 | 32.55 | 31.34 | 32.23 | −0.98% | 2.9 M |
| 25 sep 2026 | 32.22 | 33.20 | 32.21 | 32.55 | +2.36% | 2.37 M |
| 24 sep 2026 | 31.52 | 32.55 | 31.10 | 31.80 | −2.45% | 2.69 M |
| 23 sep 2026 | 32.56 | 32.79 | 31.80 | 32.60 | −1.63% | 2.41 M |
| 22 sep 2026 | 32.14 | 33.55 | 32.06 | 33.14 | +1.59% | 2.8 M |
| 21 sep 2026 | 33.54 | 33.54 | 32.24 | 32.62 | +0.34% | 2.02 M |
| 18 sep 2026 | 32.34 | 32.77 | 31.75 | 32.51 | +2.07% | 4.34 M |
| 17 sep 2026 | 32.20 | 32.96 | 31.76 | 31.85 | +1.69% | 3.15 M |
| 16 sep 2026 | 32.18 | 32.37 | 30.74 | 31.32 | −0.35% | 2.96 M |
| 15 sep 2026 | 31.46 | 32.60 | 30.97 | 31.43 | +2.05% | 3.24 M |
| 14 sep 2026 | 31.17 | 32.26 | 30.19 | 30.80 | −7.26% | 2.76 M |
| 11 sep 2026 | 31.93 | 34.04 | 31.42 | 33.21 | +6.14% | 3.46 M |
| 10 sep 2026 | 30.79 | 31.60 | 30.50 | 31.29 | −1.26% | 2.23 M |
| 9 sep 2026 | 31.42 | 32.34 | 31.41 | 31.69 | +0.70% | 2.95 M |
| 8 sep 2026 | 32.09 | 32.67 | 31.38 | 31.47 | −1.04% | 2.8 M |
| 4 sep 2026 | 31.00 | 32.06 | 30.74 | 31.80 | +4.43% | 3.99 M |
| 3 sep 2026 | 30.81 | 31.00 | 30.07 | 30.45 | −0.52% | 6.46 M |
| 2 sep 2026 | 29.94 | 31.08 | 29.66 | 30.61 | +3.31% | 3.18 M |
| 1 sep 2026 | 29.55 | 30.06 | 29.29 | 29.63 | −2.63% | 6.35 M |
| 31 ago 2026 | 30.87 | 31.28 | 29.96 | 30.43 | −0.43% | 6.11 M |
| 28 ago 2026 | 31.49 | 31.87 | 30.40 | 30.56 | −3.72% | 3.93 M |
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.