Stockscreener 앱 받기
18.96
4.23%
0.77
Vishay Intertechnology Inc 주식 (VSH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $20.15 | $18.43 | $1.72 | 7,066,970.0 | +4.23% |
| 2024-11-26 | $18.61 | $16.89 | $1.71 | 7,908,925.0 | +6.19% |
| 2024-11-25 | $17.25 | $16.25 | $1.00 | 3,093,649.0 | +7.20% |
| 2024-11-22 | $15.99 | $15.47 | $0.52 | 1,529,026.0 | +3.10% |
| 2024-11-21 | $15.60 | $15.13 | $0.469 | 1,524,067.0 | +2.18% |
| 2024-11-20 | $15.39 | $15.00 | $0.39 | 1,349,163.0 | -0.39% |
| 2024-11-19 | $15.25 | $14.95 | $0.30 | 1,756,033.0 | +0.07% |
| 2024-11-18 | $15.40 | $15.11 | $0.29 | 2,128,823.0 | -0.91% |
| 2024-11-15 | $16.08 | $15.30 | $0.775 | 2,007,894.0 | -4.24% |
| 2024-11-14 | $16.50 | $15.97 | $0.525 | 1,587,834.0 | -1.78% |
| 2024-11-13 | $16.82 | $16.30 | $0.52 | 1,374,195.0 | -2.04% |
| 2024-11-12 | $17.27 | $16.65 | $0.62 | 1,712,940.0 | -3.97% |
| 2024-11-11 | $18.02 | $17.29 | $0.725 | 1,167,684.0 | -2.96% |
| 2024-11-08 | $17.94 | $17.47 | $0.47 | 1,142,418.0 | +0.00% |
| 2024-11-07 | $18.54 | $17.87 | $0.67 | 1,129,678.0 | -1.65% |
| 2024-11-06 | $18.50 | $17.66 | $0.84 | 2,385,300.0 | +6.75% |
| 2024-11-05 | $17.12 | $16.77 | $0.35 | 1,505,136.0 | +0.12% |
| 2024-11-04 | $17.13 | $16.65 | $0.48 | 1,289,945.0 | +0.41% |
| 2024-11-01 | $17.30 | $16.88 | $0.42 | 1,633,417.0 | -0.06% |
| 2024-10-31 | $17.41 | $16.94 | $0.47 | 1,780,543.0 | -2.86% |
| 2024-10-30 | $18.18 | $17.44 | $0.74 | 921,630.0 | -3.11% |
| 2024-10-29 | $18.07 | $17.78 | $0.285 | 1,037,034.0 | +0.56% |
Vishay Intertechnology Inc 주식 (VSH) 연도별 가격 이력
이 심층 분석에서는 Vishay Intertechnology Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VSH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vishay Intertechnology Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vishay Intertechnology Inc 주식 (VSH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $20.15 | $14.95 | $5.20 | 50,360,067.0 | +11.79% |
| 2024-10 | $18.87 | $16.94 | $1.93 | 19,713,319.0 | -10.31% |
| 2024-09 | $19.87 | $17.42 | $2.45 | 34,180,863.0 | -6.15% |
| 2024-08 | $24.32 | $19.54 | $4.79 | 26,588,238.0 | -17.11% |
| 2024-07 | $24.68 | $21.78 | $2.90 | 20,509,679.0 | +9.01% |
| 2024-06 | $23.99 | $21.73 | $2.26 | 18,278,040.0 | -5.63% |
| 2024-05 | $24.19 | $21.69 | $2.50 | 24,423,376.0 | +2.12% |
| 2024-04 | $23.23 | $20.83 | $2.40 | 26,472,665.0 | +2.03% |
| 2024-03 | $23.77 | $21.28 | $2.49 | 27,070,919.0 | +4.28% |
| 2024-02 | $22.61 | $20.93 | $1.68 | 33,028,366.0 | +0.09% |
| 2024-01 | $23.92 | $21.63 | $2.29 | 20,078,154.0 | -9.35% |
Vishay Intertechnology Inc 주식 (VSH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.72 | $22.01 | $2.71 | 23,263,921.0 | +7.83% |
| 2023-11 | $23.79 | $21.15 | $2.64 | 25,611,500.0 | -0.04% |
| 2023-10 | $25.22 | $22.04 | $3.18 | 32,722,223.0 | -10.03% |
| 2023-09 | $27.78 | $24.03 | $3.75 | 34,986,176.0 | -9.91% |
| 2023-08 | $28.41 | $25.78 | $2.63 | 21,674,883.0 | -2.52% |
| 2023-07 | $30.10 | $27.74 | $2.36 | 17,050,284.0 | -4.25% |
| 2023-06 | $29.66 | $25.38 | $4.28 | 22,263,231.0 | +14.04% |
| 2023-05 | $26.74 | $20.82 | $5.92 | 24,407,206.0 | +21.09% |
| 2023-04 | $22.69 | $20.57 | $2.12 | 15,475,049.0 | -5.88% |
| 2023-03 | $22.64 | $20.82 | $1.82 | 22,188,399.0 | +6.55% |
| 2023-02 | $24.48 | $20.51 | $3.96 | 23,168,699.0 | -7.25% |
| 2023-01 | $23.10 | $21.34 | $1.76 | 13,821,479.0 | +6.12% |
Vishay Intertechnology Inc 주식 (VSH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $23.39 | $20.86 | $2.54 | 17,271,734.0 | -6.38% |
| 2022-11 | $23.04 | $19.52 | $3.52 | 20,204,352.0 | +10.19% |
| 2022-10 | $21.09 | $17.63 | $3.46 | 24,937,690.0 | +17.54% |
| 2022-09 | $19.89 | $17.76 | $2.13 | 20,096,418.0 | -9.56% |
| 2022-08 | $21.58 | $19.58 | $2.00 | 17,281,754.0 | -4.79% |
| 2022-07 | $20.75 | $16.73 | $4.02 | 19,452,380.0 | +15.94% |
| 2022-06 | $20.91 | $17.41 | $3.50 | 25,714,841.0 | -12.82% |
| 2022-05 | $20.64 | $18.46 | $2.18 | 24,093,180.0 | +9.72% |
| 2022-04 | $19.80 | $17.57 | $2.23 | 15,893,894.0 | -4.95% |
| 2022-03 | $20.77 | $17.58 | $3.19 | 23,707,102.0 | +2.14% |
| 2022-02 | $21.18 | $18.40 | $2.78 | 18,321,231.0 | -7.34% |
| 2022-01 | $22.71 | $19.24 | $3.47 | 15,842,416.0 | -5.30% |
1.66%
자본화:
|
볼륨(24시간):