Vishay Precision Group, Inc. (VPG)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

33.65

+0.65

(+1.95%)

A partir del 12:43PM EDT. Mercado abierto.

Periodo de tiempo:

01 may 2023 - 01 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 may 2024	33.25	33.68	33.09	33.65	33.65	19,355
30 abr 2024	33.81	33.81	32.97	33.00	33.00	91,300
29 abr 2024	33.70	34.06	33.70	33.86	33.86	45,200
26 abr 2024	33.60	33.86	33.15	33.41	33.41	48,800
25 abr 2024	33.10	33.59	33.09	33.36	33.36	40,800
24 abr 2024	33.15	33.54	32.98	33.22	33.22	47,600
23 abr 2024	33.33	33.80	33.24	33.25	33.25	37,700
22 abr 2024	33.55	33.90	33.29	33.41	33.41	38,900
19 abr 2024	32.91	33.56	32.91	33.27	33.27	42,100
18 abr 2024	32.75	33.33	32.55	33.07	33.07	62,000
17 abr 2024	33.83	33.88	32.76	32.78	32.78	34,600
16 abr 2024	33.13	33.79	32.29	33.53	33.53	41,700
15 abr 2024	33.10	33.56	32.63	33.18	33.18	103,200
12 abr 2024	33.71	33.78	32.92	33.02	33.02	31,600
11 abr 2024	33.67	34.01	33.52	33.78	33.78	37,500
10 abr 2024	33.93	34.13	33.18	33.56	33.56	44,600
09 abr 2024	34.47	34.84	34.17	34.76	34.76	22,800
08 abr 2024	34.40	34.82	34.37	34.38	34.38	21,800
05 abr 2024	34.35	34.48	33.95	34.18	34.18	23,800
04 abr 2024	35.26	35.26	34.43	34.61	34.61	41,300
03 abr 2024	34.29	35.24	34.29	34.86	34.86	41,000
02 abr 2024	34.84	35.33	34.27	34.63	34.63	45,000
01 abr 2024	35.52	35.52	35.03	35.25	35.25	19,600
28 mar 2024	34.74	35.39	34.66	35.33	35.33	69,200
27 mar 2024	34.02	34.93	34.02	34.82	34.82	31,800
26 mar 2024	33.92	34.80	33.70	33.82	33.82	44,700
25 mar 2024	34.67	34.73	33.74	33.86	33.86	39,200
22 mar 2024	34.83	34.89	34.37	34.44	34.44	33,200
21 mar 2024	34.15	34.98	34.15	34.70	34.70	52,200
20 mar 2024	33.31	34.34	33.24	34.20	34.20	34,000
19 mar 2024	33.04	33.26	32.90	33.23	33.23	35,500
18 mar 2024	33.42	33.63	33.13	33.14	33.14	56,500
15 mar 2024	33.98	34.16	33.40	33.47	33.47	129,600
14 mar 2024	34.51	34.60	34.00	34.18	34.18	32,900
13 mar 2024	34.81	35.10	34.65	34.76	34.76	34,400
12 mar 2024	34.78	35.04	34.41	34.98	34.98	31,900
11 mar 2024	35.07	35.07	34.60	34.95	34.95	27,900
08 mar 2024	35.35	35.54	34.83	35.14	35.14	33,000
07 mar 2024	34.96	35.06	34.63	34.96	34.96	33,700
06 mar 2024	34.53	35.03	34.38	34.70	34.70	59,900
05 mar 2024	34.34	35.02	33.83	34.13	34.13	42,400
04 mar 2024	35.41	35.47	34.56	34.61	34.61	33,800
01 mar 2024	34.80	35.47	34.68	35.35	35.35	63,900
29 feb 2024	34.58	34.77	34.35	34.55	34.55	98,300
28 feb 2024	34.14	34.63	34.08	34.08	34.08	62,400
27 feb 2024	34.69	35.40	34.49	34.51	34.51	69,800
26 feb 2024	33.86	34.77	33.86	34.69	34.69	39,900
23 feb 2024	33.67	34.14	33.49	34.09	34.09	35,400
22 feb 2024	33.82	34.02	33.33	33.54	33.54	56,300
21 feb 2024	34.18	34.18	33.46	33.89	33.89	48,300
20 feb 2024	34.41	34.59	33.89	34.06	34.06	51,100
16 feb 2024	35.15	35.55	34.73	34.73	34.73	82,100
15 feb 2024	35.40	35.98	34.37	35.58	35.58	134,500
14 feb 2024	33.99	35.62	32.36	35.38	35.38	132,700
13 feb 2024	32.00	32.75	31.76	31.86	31.86	134,000
12 feb 2024	32.27	33.02	32.27	32.76	32.76	59,300
09 feb 2024	31.78	32.43	31.78	32.19	32.19	64,500
08 feb 2024	31.44	32.08	31.44	31.85	31.85	56,900
07 feb 2024	31.59	31.88	31.40	31.52	31.52	53,100
06 feb 2024	31.48	31.83	31.39	31.66	31.66	26,100
05 feb 2024	31.51	31.60	31.15	31.45	31.45	33,600
02 feb 2024	32.18	32.31	31.83	31.86	31.86	45,000
01 feb 2024	32.00	32.74	31.97	32.69	32.69	47,500
31 ene 2024	32.36	32.47	31.45	31.88	31.88	94,000
30 ene 2024	31.87	32.70	31.87	32.60	32.60	47,400
29 ene 2024	32.80	32.80	31.74	31.90	31.90	93,900
26 ene 2024	32.98	33.06	32.50	33.00	33.00	51,400
25 ene 2024	32.90	32.93	32.47	32.82	32.82	38,400
24 ene 2024	32.01	32.74	31.61	32.50	32.50	93,300
23 ene 2024	32.05	32.05	31.52	31.73	31.73	49,600
22 ene 2024	31.23	31.78	31.23	31.76	31.76	38,200
19 ene 2024	30.94	31.02	30.52	30.96	30.96	35,000
18 ene 2024	31.07	31.32	30.48	30.69	30.69	42,700
17 ene 2024	30.11	31.01	30.01	30.85	30.85	59,100
16 ene 2024	31.02	31.11	30.43	30.49	30.49	54,000
12 ene 2024	31.56	32.01	31.29	31.40	31.40	48,500
11 ene 2024	31.03	31.27	30.85	31.15	31.15	53,100
10 ene 2024	30.76	31.27	30.76	31.24	31.24	48,200
09 ene 2024	31.15	31.39	30.91	30.94	30.94	33,800
08 ene 2024	31.40	31.62	31.29	31.50	31.50	42,400
05 ene 2024	31.49	31.84	31.39	31.42	31.42	63,200
04 ene 2024	32.51	32.51	31.74	31.78	31.78	56,900
03 ene 2024	32.77	33.04	32.38	32.38	32.38	82,600
02 ene 2024	33.80	33.80	33.01	33.01	33.01	55,700
29 dic 2023	33.79	34.50	33.79	34.07	34.07	94,100
28 dic 2023	33.30	33.77	33.30	33.62	33.62	60,900
27 dic 2023	33.53	33.60	33.30	33.46	33.46	44,700
26 dic 2023	33.22	33.60	33.22	33.45	33.45	31,000
22 dic 2023	33.18	33.73	33.18	33.22	33.22	48,400
21 dic 2023	32.86	33.09	32.59	32.98	32.98	85,000
20 dic 2023	32.10	32.98	31.92	32.45	32.45	90,600
19 dic 2023	31.60	32.48	31.56	32.26	32.26	58,400
18 dic 2023	31.57	31.79	31.15	31.54	31.54	68,700
15 dic 2023	32.20	32.45	31.07	31.38	31.38	177,100
14 dic 2023	31.99	32.42	31.53	32.16	32.16	193,000
13 dic 2023	30.62	31.47	30.26	31.45	31.45	170,200
12 dic 2023	30.85	31.08	30.54	30.74	30.74	57,800
11 dic 2023	30.80	31.12	30.80	31.03	31.03	113,300
08 dic 2023	30.63	31.08	30.52	30.74	30.74	100,200
07 dic 2023	30.69	30.78	30.38	30.77	30.77	72,300
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,021.33-14.36(-0.29%)

Dow Jones37,926.91+110.99(+0.29%)

Nasdaq15,600.45-57.37(-0.37%)

Russell 20001,973.63-0.28(-0.01%)

Petróleo79.16-2.77(-3.38%)

Oro2,314.80+11.90(+0.52%)

Vishay Precision Group, Inc. (VPG)

S&P 500
5,021.33
-14.36(-0.29%)

Dow Jones
37,926.91
+110.99(+0.29%)

Nasdaq
15,600.45
-57.37(-0.37%)

Russell 2000
1,973.63
-0.28(-0.01%)

Petróleo
79.16
-2.77(-3.38%)

Oro
2,314.80
+11.90(+0.52%)