NXP SemiCondutors NV (NXPI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
2.181.122 |
-2,23%
|
283,00
|
267,62
|
285,94
|
272,30
|
| 01/07/2026 |
1.674.654 |
-0,66%
|
275,26
|
273,31
|
283,29
|
279,18
|
| 30/06/2026 |
1.804.752 |
0,96%
|
270,68
|
270,68
|
283,37
|
281,03
|
| 29/06/2026 |
1.556.473 |
0,59%
|
277,38
|
268,85
|
279,94
|
278,37
|
| 26/06/2026 |
2.504.198 |
-6,96%
|
288,30
|
275,18
|
291,34
|
277,02
|
| 25/06/2026 |
1.506.611 |
1,39%
|
305,2627
|
291,69
|
310,90
|
298,64
|
| 24/06/2026 |
1.615.614 |
-1,62%
|
322,30
|
288,64
|
322,30
|
294,06
|
| 23/06/2026 |
2.205.917 |
-7,14%
|
308,38
|
296,0467
|
311,94
|
298,926
|
| 18/06/2026 |
2.452.582 |
5,05%
|
308,33
|
306,00
|
323,24
|
323,24
|
| 17/06/2026 |
1.103.244 |
-1,52%
|
307,83
|
298,10
|
310,80
|
298,20
|
| 16/06/2026 |
1.343.800 |
-4,07%
|
316,00
|
302,77
|
319,29
|
302,89
|
| 15/06/2026 |
1.028.627 |
3,71%
|
316,39
|
311,7057
|
320,97
|
315,88
|
| 12/06/2026 |
1.078.124 |
0,84%
|
304,50
|
298,12
|
307,33
|
304,86
|
| 11/06/2026 |
1.739.095 |
5,97%
|
290,80
|
288,39
|
303,299
|
302,55
|
| 10/06/2026 |
1.939.908 |
-3,93%
|
295,88
|
284,18
|
299,42
|
285,56
|
| 09/06/2026 |
2.145.110 |
-1,40%
|
306,12
|
279,36
|
310,22
|
297,41
|
| 08/06/2026 |
2.003.732 |
1,75%
|
308,10
|
298,05
|
308,77
|
301,14
|
| 05/06/2026 |
2.548.903 |
-7,99%
|
311,35
|
295,96
|
313,845
|
295,96
|
| 04/06/2026 |
1.198.147 |
0,15%
|
322,01
|
315,01
|
328,20
|
322,22
|
| 03/06/2026 |
1.306.607 |
-0,56%
|
325,00
|
318,71
|
327,48
|
321,88
|
| 02/06/2026 |
1.637.456 |
3,97%
|
317,90
|
316,40
|
325,585
|
323,62
|
| 01/06/2026 |
1.550.855 |
-3,10%
|
316,01
|
305,63
|
318,50
|
311,38
|
| 29/05/2026 |
1.305.154 |
-2,66%
|
331,40
|
320,30
|
334,99
|
321,35
|
| 28/05/2026 |
1.545.253 |
0,32%
|
328,40
|
324,85
|
338,00
|
330,28
|
| 27/05/2026 |
1.774.501 |
-1,03%
|
346,3973
|
326,725
|
346,86
|
329,24
|
| 26/05/2026 |
2.209.714 |
5,12%
|
323,57
|
318,00
|
334,90
|
332,67
|
| 22/05/2026 |
1.373.941 |
5,72%
|
302,00
|
300,6201
|
317,00
|
316,47
|
| 21/05/2026 |
1.606.123 |
-3,47%
|
307,70
|
297,48
|
309,37
|
299,38
|
| 20/05/2026 |
1.955.441 |
5,39%
|
297,00
|
294,61
|
311,04
|
310,15
|
| 19/05/2026 |
1.354.589 |
0,93%
|
286,68
|
285,68
|
298,63
|
294,28
|
| 18/05/2026 |
1.800.078 |
0,06%
|
296,02
|
287,355
|
298,60
|
291,68
|
| 15/05/2026 |
811.537 |
-0,07%
|
287,00
|
284,85
|
295,27
|
291,50
|
| 14/05/2026 |
1.124.472 |
-1,43%
|
297,24
|
291,265
|
300,00
|
294,17
|
| 13/05/2026 |
1.695.659 |
1,42%
|
297,3801
|
293,24
|
302,41
|
298,41
|
| 12/05/2026 |
2.085.078 |
-3,84%
|
301,81
|
291,0101
|
302,00
|
294,23
|
| 11/05/2026 |
2.247.725 |
3,81%
|
294,20
|
291,00
|
306,53
|
305,99
|
| 08/05/2026 |
3.354.314 |
1,49%
|
294,60
|
290,27
|
298,76
|
294,75
|
| 07/05/2026 |
1.803.385 |
-4,36%
|
300,56
|
288,48
|
302,99
|
290,22
|
| 06/05/2026 |
2.049.431 |
3,83%
|
289,80
|
289,80
|
303,91
|
303,55
|
| 05/05/2026 |
2.178.215 |
0,55%
|
292,41
|
281,135
|
296,39
|
292,35
|
| 04/05/2026 |
1.483.705 |
-1,55%
|
296,37
|
288,285
|
299,80
|
290,76
|
| 01/05/2026 |
2.191.318 |
0,56%
|
292,44
|
285,51
|
296,00
|
295,24
|
| 30/04/2026 |
2.452.448 |
1,63%
|
289,00
|
279,77
|
294,34
|
293,59
|
| 29/04/2026 |
6.204.098 |
25,58%
|
281,50
|
278,01
|
292,85
|
289,25
|
| 28/04/2026 |
2.209.338 |
-1,24%
|
232,89
|
228,38
|
237,94
|
230,39
|
| 27/04/2026 |
987.326 |
-2,86%
|
242,84
|
235,75
|
243,55
|
236,87
|
| 24/04/2026 |
2.204.553 |
1,19%
|
243,97
|
240,66
|
245,20
|
244,04
|
| 23/04/2026 |
3.081.592 |
6,83%
|
233,668
|
229,7287
|
244,72
|
241,16
|
| 22/04/2026 |
1.447.348 |
0,56%
|
228,90
|
224,795
|
228,94
|
225,75
|
| 21/04/2026 |
1.687.052 |
1,43%
|
222,52
|
221,17
|
226,61
|
224,50
|
| 20/04/2026 |
1.387.540 |
2,46%
|
214,02
|
213,595
|
221,40
|
221,34
|
| 17/04/2026 |
2.839.929 |
1,08%
|
216,47
|
210,68
|
218,96
|
216,03
|
| 16/04/2026 |
1.236.031 |
2,03%
|
209,40
|
209,20
|
215,56
|
213,73
|
| 15/04/2026 |
830.600 |
-0,24%
|
210,50
|
206,54
|
210,76
|
209,39
|
| 14/04/2026 |
1.522.572 |
0,91%
|
231,16
|
207,09
|
231,16
|
209,89
|
| 13/04/2026 |
1.552.820 |
1,78%
|
199,95
|
199,01
|
208,015
|
208,00
|
| 10/04/2026 |
1.889.870 |
-0,63%
|
205,99
|
203,40
|
209,97
|
204,37
|
| 09/04/2026 |
1.105.369 |
0,69%
|
202,40
|
202,40
|
206,71
|
205,67
|
| 08/04/2026 |
1.936.692 |
4,69%
|
202,96
|
201,4831
|
208,67
|
204,27
|
| 07/04/2026 |
962.825 |
-1,00%
|
195,83
|
191,93
|
196,565
|
195,12
|
| 06/04/2026 |
1.610.127 |
1,30%
|
195,00
|
194,59
|
200,68
|
197,08
|
| 02/04/2026 |
2.019.509 |
-0,53%
|
190,17
|
188,73
|
195,25
|
194,55
|
| 01/04/2026 |
1.917.635 |
-0,65%
|
197,20
|
195,13
|
199,66
|
195,58
|
| 31/03/2026 |
1.850.366 |
5,04%
|
191,10
|
188,76
|
198,06
|
196,86
|
| 30/03/2026 |
1.412.263 |
-2,23%
|
192,46
|
184,68
|
194,87
|
187,39
|
| 27/03/2026 |
843.261 |
-2,64%
|
195,58
|
190,35
|
196,66
|
191,66
|
| 26/03/2026 |
1.400.691 |
-0,33%
|
195,19
|
194,10
|
199,76
|
196,92
|
| 25/03/2026 |
1.209.016 |
1,14%
|
197,40
|
196,00
|
201,765
|
197,61
|
| 24/03/2026 |
1.289.782 |
1,56%
|
191,00
|
190,00
|
198,50
|
195,386
|
| 23/03/2026 |
1.190.214 |
1,09%
|
198,94
|
193,39
|
198,94
|
193,39
|
| 20/03/2026 |
1.584.008 |
-0,52%
|
191,94
|
188,83
|
194,295
|
191,37
|
| 19/03/2026 |
1.640.273 |
-0,18%
|
189,95
|
188,68
|
193,92
|
192,35
|
| 18/03/2026 |
789.204 |
-0,74%
|
193,20
|
191,95
|
196,14
|
192,69
|
| 17/03/2026 |
1.148.742 |
1,11%
|
192,44
|
191,25
|
197,24
|
194,02
|
| 16/03/2026 |
2.265.550 |
0,54%
|
194,00
|
191,25
|
195,55
|
191,89
|
| 13/03/2026 |
2.244.214 |
-0,19%
|
193,00
|
190,16
|
195,50
|
190,86
|
| 12/03/2026 |
2.560.548 |
-4,33%
|
199,99
|
190,17
|
199,99
|
191,22
|
| 11/03/2026 |
1.875.338 |
-1,56%
|
202,89
|
198,17
|
207,00
|
199,87
|
| 10/03/2026 |
1.835.932 |
-1,08%
|
203,50
|
202,18
|
208,36
|
203,03
|
| 09/03/2026 |
1.627.627 |
1,75%
|
201,60
|
193,07
|
206,25
|
205,25
|
| 06/03/2026 |
1.413.600 |
-4,17%
|
204,99
|
201,11
|
205,67
|
201,74
|
| 05/03/2026 |
1.161.938 |
-2,68%
|
214,33
|
207,79
|
215,42
|
210,58
|
| 04/03/2026 |
1.925.806 |
0,99%
|
217,72
|
215,145
|
218,98
|
216,37
|
| 03/03/2026 |
2.315.391 |
-4,23%
|
219,74
|
213,19
|
220,34
|
215,25
|
| 02/03/2026 |
1.236.791 |
-0,99%
|
227,01
|
218,21
|
227,01
|
224,76
|
| 27/02/2026 |
946.087 |
-2,24%
|
227,00
|
223,90
|
229,93
|
227,01
|
| 26/02/2026 |
2.659.698 |
-1,23%
|
235,401
|
228,07
|
236,80
|
232,23
|
| 25/02/2026 |
1.140.285 |
0,11%
|
237,00
|
232,775
|
237,275
|
235,07
|
| 24/02/2026 |
1.481.629 |
1,50%
|
231,00
|
231,00
|
239,30
|
234,63
|
| 23/02/2026 |
911.842 |
-0,48%
|
230,01
|
225,30
|
233,395
|
231,16
|
| 20/02/2026 |
1.641.455 |
-0,14%
|
230,97
|
229,03
|
235,33
|
232,27
|
| 19/02/2026 |
1.884.183 |
-2,18%
|
234,301
|
229,7328
|
238,65
|
232,11
|
| 18/02/2026 |
2.229.954 |
-3,17%
|
228,00
|
228,00
|
249,225
|
237,33
|
| 17/02/2026 |
1.142.102 |
0,27%
|
242,20
|
237,92
|
247,95
|
245,09
|
| 13/02/2026 |
1.647.031 |
0,93%
|
241,49
|
237,695
|
244,60
|
244,43
|
| 12/02/2026 |
1.805.549 |
-3,03%
|
249,89
|
239,52
|
256,30
|
242,19
|
| 11/02/2026 |
2.350.503 |
5,54%
|
239,99
|
239,41
|
250,855
|
249,75
|
| 10/02/2026 |
1.519.141 |
3,37%
|
227,93
|
226,55
|
239,495
|
236,62
|
| 09/02/2026 |
1.411.161 |
2,10%
|
222,26
|
221,30
|
229,265
|
228,91
|
| 06/02/2026 |
2.152.328 |
0,99%
|
222,13
|
220,10
|
226,43
|
224,20
|
