Vishay Intertechnology Inc. Common Stockのデータ

Vishay Intertechnology Inc. Common Stockの基本情報

名前 Vishay Intertechnology Inc. Common Stock
ティッカー VSH
国 United States
上場年 nan
セクター Capital Goods

Vishay Intertechnology Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.17 23.44 23.79 23.55 1067400.0 23.55
2021-02-12 23.67 23.12 23.45 23.58 1170600.0 23.58
2021-02-11 23.3 22.6 23.01 23.28 1968200.0 23.28
2021-02-10 23.69 22.64 23.61 22.77 1190400.0 22.77
2021-02-09 23.61 21.59 21.91 23.57 2345200.0 23.57
2021-02-08 24.26 23.41 23.41 24.26 1568400.0 24.26
2021-02-05 23.48 23.1 23.35 23.29 776600.0 23.29
2021-02-04 23.33 22.76 23.01 23.21 1266100.0 23.21
2021-02-03 23.22 22.59 22.76 22.99 1831000.0 22.99
2021-02-02 22.96 22.43 22.86 22.87 1212000.0 22.87
2021-02-01 22.59 21.78 21.87 22.53 1028600.0 22.53
2021-01-29 22.03 21.53 21.9 21.55 1209400.0 21.55
2021-01-28 22.35 21.33 21.96 21.95 1252500.0 21.95
2021-01-27 22.52 21.51 22.3 21.61 1168300.0 21.61
2021-01-26 23.4 22.72 23.38 22.83 820000.0 22.83
2021-01-25 23.44 22.94 23.25 23.16 922300.0 23.16
2021-01-22 23.17 22.71 22.74 23.16 697100.0 23.16
2021-01-21 23.39 22.98 23.39 23.09 750100.0 23.09
2021-01-20 23.92 23.31 23.67 23.39 820500.0 23.39
2021-01-19 23.57 22.68 22.85 23.56 1478200.0 23.56
2021-01-15 22.69 22.1 22.41 22.53 1212600.0 22.53
2021-01-14 23.32 22.76 22.9 23.08 1123200.0 23.08
2021-01-13 23.0 22.54 22.85 22.72 844900.0 22.72
2021-01-12 23.22 22.75 22.89 22.8 996200.0 22.8
2021-01-11 22.86 22.1 22.15 22.85 609200.0 22.85
2021-01-08 23.01 22.32 23.0 22.53 786800.0 22.53
2021-01-07 22.96 22.35 22.55 22.76 1095400.0 22.76
2021-01-06 22.66 21.65 21.92 22.42 1406500.0 22.42
2021-01-05 21.54 20.82 20.82 21.44 870900.0 21.44
2021-01-04 21.04 20.56 20.93 20.89 1257100.0 20.89
2020-12-31 20.96 20.6 20.71 20.71 832100.0 20.71
2020-12-30 20.8 20.33 20.33 20.68 462200.0 20.68
2020-12-29 20.8 20.17 20.79 20.33 602700.0 20.33
2020-12-28 20.99 20.57 20.7 20.68 702200.0 20.68
2020-12-24 20.62 20.2 20.56 20.47 338100.0 20.47
2020-12-23 20.55 20.24 20.3 20.4 660500.0 20.4
2020-12-22 20.16 19.87 19.99 20.04 495700.0 20.04
2020-12-21 20.0 19.41 19.53 20.0 1140900.0 20.0
2020-12-18 20.4 19.89 20.31 20.01 2221000.0 20.01
2020-12-17 20.28 19.78 19.85 20.26 775100.0 20.26
2020-12-16 19.85 19.56 19.85 19.78 883500.0 19.78
2020-12-15 19.74 19.21 19.36 19.72 840200.0 19.72
2020-12-14 19.66 19.07 19.53 19.08 1085000.0 19.08
2020-12-11 19.46 19.1 19.2 19.27 836400.0 19.27
2020-12-10 19.65 19.38 19.48 19.39 1201000.0 19.39
2020-12-09 20.19 19.61 20.13 19.71 697300.0 19.61
2020-12-08 20.14 19.85 19.9 20.1 757100.0 20.0
2020-12-07 20.31 19.93 20.19 20.08 580900.0 19.98
2020-12-04 20.29 19.7 19.7 20.28 809300.0 20.18
2020-12-03 19.74 19.49 19.62 19.56 440200.0 19.47
2020-12-02 19.82 19.45 19.54 19.58 763000.0 19.49
2020-12-01 19.7 19.39 19.55 19.58 1430800.0 19.49
2020-11-30 19.43 19.07 19.18 19.36 1449800.0 19.27
2020-11-27 19.37 19.09 19.23 19.33 352400.0 19.24
2020-11-25 19.43 18.86 19.2 19.25 745900.0 19.16
2020-11-24 19.54 19.02 19.11 19.43 1107000.0 19.34
2020-11-23 18.9 18.48 18.55 18.85 745100.0 18.76
2020-11-20 18.46 18.24 18.29 18.33 516900.0 18.24
2020-11-19 18.42 18.07 18.22 18.41 650800.0 18.32
2020-11-18 18.78 18.29 18.71 18.29 700100.0 18.2
2020-11-17 18.79 18.29 18.61 18.56 644000.0 18.47
2020-11-16 18.9 18.33 18.53 18.89 940500.0 18.8
2020-11-13 18.32 17.94 18.02 18.24 503900.0 18.15
2020-11-12 18.19 17.61 18.1 17.74 629300.0 17.65
2020-11-11 18.32 17.88 18.16 18.25 598100.0 18.16
2020-11-10 18.3 17.93 18.28 18.05 950300.0 17.96
2020-11-09 19.24 18.03 18.68 18.06 1231600.0 17.97
2020-11-06 17.65 17.38 17.46 17.58 586700.0 17.5
2020-11-05 17.54 16.7 16.82 17.46 852200.0 17.38
2020-11-04 16.95 16.42 16.7 16.55 1131700.0 16.47
2020-11-03 17.22 16.19 16.74 16.99 1056000.0 16.91
2020-11-02 16.48 16.19 16.31 16.48 870400.0 16.4
2020-10-30 16.31 15.93 16.24 16.22 790300.0 16.14
2020-10-29 16.45 15.81 15.96 16.35 968200.0 16.27
2020-10-28 16.54 15.97 16.38 16.06 935000.0 15.98
2020-10-27 17.39 16.87 17.3 16.9 696200.0 16.82
2020-10-26 17.55 17.16 17.49 17.34 857000.0 17.26
2020-10-23 17.93 17.6 17.93 17.83 513100.0 17.74
2020-10-22 17.8 17.35 17.45 17.73 759600.0 17.64
2020-10-21 17.78 17.35 17.57 17.36 1109000.0 17.28
2020-10-20 17.93 17.54 17.91 17.62 570000.0 17.54
2020-10-19 18.02 17.67 17.81 17.72 443300.0 17.63
2020-10-16 18.06 17.66 18.06 17.74 572600.0 17.65
2020-10-15 18.13 17.17 17.39 18.0 1865100.0 17.91
2020-10-14 17.6 17.3 17.48 17.34 670900.0 17.26
2020-10-13 17.78 17.32 17.73 17.39 603100.0 17.31
2020-10-12 18.13 17.7 17.8 17.78 1090500.0 17.69
2020-10-09 18.09 17.64 18.01 17.7 1042500.0 17.61
2020-10-08 17.74 17.24 17.48 17.74 1110800.0 17.65
2020-10-07 17.34 16.85 17.0 17.27 2051000.0 17.19
2020-10-06 16.68 16.13 16.51 16.19 835300.0 16.11
2020-10-05 16.44 15.74 15.74 16.41 1120900.0 16.33
2020-10-02 15.88 15.46 15.46 15.63 815900.0 15.55
2020-10-01 16.03 15.67 15.8 15.82 803900.0 15.74
2020-09-30 16.06 15.42 15.93 15.57 1347100.0 15.49
2020-09-29 16.0 15.66 15.81 15.79 579300.0 15.71
2020-09-28 15.9 15.32 15.35 15.89 821000.0 15.81
2020-09-25 15.25 14.88 15.03 15.11 543900.0 15.04
2020-09-24 15.32 14.84 14.91 15.11 495900.0 15.04
2020-09-23 15.41 14.9 15.13 14.92 804700.0 14.85
2020-09-22 15.27 14.93 15.09 15.17 852900.0 15.1
2020-09-21 15.38 14.9 15.32 15.04 1326600.0 14.97
2020-09-18 16.21 15.64 15.89 15.74 2232800.0 15.66
2020-09-17 16.02 15.55 15.7 15.79 879900.0 15.71
2020-09-16 16.17 15.94 15.98 15.97 990700.0 15.89
2020-09-15 15.95 15.7 15.92 15.8 569000.0 15.72
2020-09-14 15.82 15.46 15.48 15.77 507200.0 15.69
2020-09-11 15.62 15.2 15.52 15.29 935500.0 15.22
2020-09-10 15.88 15.34 15.79 15.37 653100.0 15.3
2020-09-09 15.85 15.56 15.66 15.74 789800.0 15.57
2020-09-08 15.92 15.41 15.87 15.43 940200.0 15.26
2020-09-04 16.36 15.82 16.3 16.1 983800.0 15.93
2020-09-03 16.74 16.07 16.6 16.14 997100.0 15.97
2020-09-02 16.76 16.32 16.32 16.72 691500.0 16.54
2020-09-01 16.3 15.72 16.05 16.29 795400.0 16.11
2020-08-31 16.38 15.99 16.34 15.99 1321300.0 15.82
2020-08-28 16.41 16.06 16.15 16.41 960300.0 16.23
2020-08-27 16.62 16.04 16.62 16.06 929100.0 15.89
2020-08-26 16.64 16.41 16.62 16.45 492500.0 16.27
2020-08-25 16.72 16.46 16.64 16.63 903600.0 16.45
2020-08-24 16.63 16.15 16.24 16.62 799000.0 16.44
2020-08-21 16.2 15.88 16.12 16.04 860500.0 15.87
2020-08-20 16.44 16.12 16.19 16.2 609000.0 16.02
2020-08-19 16.81 16.32 16.39 16.58 683500.0 16.4
2020-08-18 16.95 16.37 16.93 16.42 966800.0 16.24
2020-08-17 17.28 16.96 17.28 17.01 671800.0 16.83
2020-08-14 17.35 17.12 17.17 17.21 381200.0 17.02
2020-08-13 17.49 17.24 17.44 17.29 575300.0 17.1
2020-08-12 17.59 17.09 17.34 17.54 728300.0 17.35
2020-08-11 17.42 17.04 17.06 17.14 1164500.0 16.95
2020-08-10 16.98 16.79 16.85 16.83 647000.0 16.65
2020-08-07 16.91 16.52 16.8 16.73 698700.0 16.55
2020-08-06 17.11 16.66 16.88 16.94 1790900.0 16.76
2020-08-05 17.38 16.68 17.22 17.02 1965100.0 16.84
2020-08-04 16.96 15.85 16.96 16.73 1917300.0 16.55
2020-08-03 16.18 15.62 15.83 16.05 1593400.0 15.88
2020-07-31 15.7 15.35 15.59 15.69 726400.0 15.52
2020-07-30 15.72 15.35 15.52 15.65 700000.0 15.48
2020-07-29 15.84 15.29 15.29 15.82 1212000.0 15.65
2020-07-28 15.63 15.17 15.6 15.18 716500.0 15.02
2020-07-27 15.75 15.25 15.26 15.72 1413100.0 15.55
2020-07-24 15.73 15.18 15.48 15.21 1427500.0 15.05
2020-07-23 15.83 15.29 15.31 15.54 1869100.0 15.37
2020-07-22 15.7 15.35 15.4 15.38 1391000.0 15.21
2020-07-21 15.83 15.39 15.73 15.48 2747300.0 15.31
2020-07-20 15.62 15.36 15.46 15.52 645300.0 15.35
2020-07-17 15.74 15.47 15.64 15.56 849700.0 15.39
2020-07-16 15.88 15.46 15.78 15.59 859400.0 15.42
2020-07-15 16.0 15.73 15.76 15.88 946600.0 15.71
2020-07-14 15.39 14.97 15.16 15.37 757400.0 15.2
2020-07-13 15.51 15.08 15.37 15.13 1416900.0 14.97
2020-07-10 15.21 14.81 15.0 15.12 877100.0 14.96
2020-07-09 14.99 14.63 14.89 14.9 921500.0 14.74
2020-07-08 14.92 14.6 14.61 14.9 1110100.0 14.74
2020-07-07 15.06 14.5 14.91 14.59 1100600.0 14.43
2020-07-06 15.38 14.99 15.23 15.12 577100.0 14.96
2020-07-02 15.34 14.83 15.03 14.87 715600.0 14.71
2020-07-01 15.33 14.69 15.33 14.73 853800.0 14.57
2020-06-30 15.31 14.85 14.85 15.27 831800.0 15.1
2020-06-29 15.03 14.59 14.73 14.97 751400.0 14.81
2020-06-26 14.82 14.51 14.65 14.6 1362900.0 14.44
2020-06-25 14.78 14.26 14.57 14.76 1269200.0 14.6
2020-06-24 15.23 14.58 15.13 14.67 1434400.0 14.51
2020-06-23 15.54 15.28 15.42 15.43 1253600.0 15.26
2020-06-22 15.18 14.58 14.88 15.12 1315600.0 14.96
2020-06-19 15.61 15.02 15.44 15.04 2678700.0 14.88
2020-06-18 15.51 15.19 15.32 15.29 1880900.0 15.12
2020-06-17 16.11 15.44 16.11 15.53 1029300.0 15.36
2020-06-16 16.17 15.5 16.13 16.03 1536300.0 15.86
2020-06-15 15.46 14.76 14.93 15.4 1587300.0 15.23
2020-06-12 15.84 15.08 15.71 15.5 1722800.0 15.33
2020-06-11 15.99 15.01 15.63 15.01 2306200.0 14.85
2020-06-10 17.42 16.64 17.41 16.65 1404000.0 16.38
2020-06-09 17.82 17.24 17.71 17.46 2461600.0 17.17
2020-06-08 18.41 18.04 18.25 18.14 772900.0 17.84
2020-06-05 18.4 17.97 18.02 18.0 1325400.0 17.7
2020-06-04 17.36 17.02 17.15 17.24 1497800.0 16.96
2020-06-03 17.56 16.99 17.1 17.4 1656900.0 17.11
2020-06-02 16.79 16.39 16.59 16.7 859700.0 16.42
2020-06-01 16.63 16.16 16.26 16.43 951900.0 16.16
2020-05-29 16.41 15.93 16.1 16.26 1300400.0 15.99
2020-05-28 17.2 16.15 17.2 16.22 1061300.0 15.95
2020-05-27 17.11 16.36 17.0 17.06 1153400.0 16.78
2020-05-26 16.93 16.38 16.44 16.63 1334800.0 16.36
2020-05-22 15.91 15.24 15.56 15.76 1789100.0 15.5
2020-05-21 16.05 15.45 15.86 15.5 972600.0 15.24
2020-05-20 16.02 15.43 15.51 15.96 920300.0 15.7
2020-05-19 15.79 15.23 15.48 15.23 1027600.0 14.98
2020-05-18 15.68 14.78 14.78 15.6 1108800.0 15.34
2020-05-15 14.43 14.04 14.25 14.19 1022800.0 13.96
2020-05-14 14.48 13.4 13.76 14.44 1328700.0 14.2
2020-05-13 15.07 14.04 14.94 14.13 1904700.0 13.9
2020-05-12 16.87 15.15 16.62 15.2 1552100.0 14.95
2020-05-11 16.76 16.27 16.63 16.38 1144000.0 16.11
2020-05-08 16.99 16.41 16.7 16.97 1023400.0 16.69
2020-05-07 16.38 16.17 16.19 16.26 826700.0 15.99
2020-05-06 16.12 15.77 15.91 15.89 856800.0 15.63
2020-05-05 16.37 15.7 16.04 15.8 833700.0 15.54
2020-05-04 15.92 15.36 15.65 15.61 933400.0 15.35
2020-05-01 16.32 15.76 16.09 15.99 981400.0 15.73
2020-04-30 16.91 16.48 16.72 16.59 1062800.0 16.32
2020-04-29 17.34 16.37 16.55 17.19 3290500.0 16.91
2020-04-28 16.51 15.92 16.34 15.97 1091500.0 15.71
2020-04-27 15.94 15.38 15.4 15.79 1072500.0 15.53
2020-04-24 15.37 14.82 15.0 15.27 861700.0 15.02
2020-04-23 15.13 14.79 14.79 14.9 908900.0 14.65
2020-04-22 14.9 14.51 14.7 14.76 886000.0 14.52
2020-04-21 14.49 14.15 14.18 14.26 1396300.0 14.03
2020-04-20 14.9 14.55 14.7 14.66 1141100.0 14.42
2020-04-17 15.48 14.83 14.83 15.02 962100.0 14.77
2020-04-16 14.82 14.27 14.59 14.47 1312100.0 14.23
2020-04-15 15.4 14.55 15.03 14.59 1404500.0 14.35
2020-04-14 16.33 15.72 16.18 15.82 1077900.0 15.56
2020-04-13 15.86 15.21 15.33 15.77 1323100.0 15.51
2020-04-09 16.06 15.28 15.76 15.56 1112200.0 15.3
2020-04-08 15.61 14.59 14.85 15.43 1468800.0 15.18
2020-04-07 15.22 14.42 15.11 14.57 1377600.0 14.33
2020-04-06 14.45 13.77 13.86 14.38 1507000.0 14.14
2020-04-03 13.43 12.86 13.14 12.95 2224400.0 12.74
2020-04-02 13.56 12.9 13.13 13.23 1747800.0 13.01
2020-04-01 14.3 13.0 13.69 13.19 1826100.0 12.97
2020-03-31 14.87 14.16 14.75 14.41 1782400.0 14.17
2020-03-30 15.14 14.32 14.7 14.81 1274800.0 14.57
2020-03-27 15.19 14.5 14.67 14.55 1491600.0 14.31
2020-03-26 15.57 14.55 14.91 15.43 1324900.0 15.18
2020-03-25 15.09 13.5 13.99 14.79 1588500.0 14.55
2020-03-24 14.07 12.9 13.0 13.93 1429900.0 13.7
2020-03-23 13.09 12.22 12.52 12.73 1477600.0 12.52
2020-03-20 13.3 11.93 12.34 12.58 1883500.0 12.37
2020-03-19 12.73 11.23 11.77 12.0 1250000.0 11.8
2020-03-18 12.72 11.37 12.13 11.82 931200.0 11.63
2020-03-17 13.04 11.55 12.39 13.03 1482400.0 12.82
2020-03-16 13.31 11.82 12.9 12.13 1391800.0 11.93
2020-03-13 14.45 12.87 13.39 14.45 1834500.0 14.21
2020-03-12 13.76 12.59 13.75 12.62 2254500.0 12.41
2020-03-11 16.02 14.75 15.77 14.8 2390700.0 14.56
2020-03-10 16.54 15.81 16.49 16.44 1377000.0 16.08
2020-03-09 17.31 15.85 16.7 15.87 1780000.0 15.52
2020-03-06 18.3 17.46 17.61 17.95 1320900.0 17.55
2020-03-05 19.16 18.16 18.64 18.34 1539400.0 17.93
2020-03-04 19.27 18.57 19.03 19.24 1231300.0 18.81
2020-03-03 19.59 18.54 19.1 18.71 1709300.0 18.3
2020-03-02 19.14 18.3 18.8 19.13 1086100.0 18.71
2020-02-28 18.86 17.57 17.61 18.7 2065000.0 18.29
2020-02-27 19.31 18.37 18.55 18.38 1617200.0 17.97
2020-02-26 19.6 19.12 19.16 19.23 1037800.0 18.8
2020-02-25 19.45 18.88 19.45 18.95 1627700.0 18.53
2020-02-24 19.43 19.08 19.09 19.26 1434100.0 18.83
2020-02-21 20.52 20.03 20.46 20.12 872500.0 19.67
2020-02-20 20.68 20.28 20.52 20.61 934500.0 20.15
2020-02-19 20.78 20.29 20.39 20.64 1338600.0 20.18
2020-02-18 20.51 20.15 20.4 20.33 615500.0 19.88