NXP SemiCondutors NV (NXPI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 26/06/2024 |
701.107 |
0,00%
|
270,31
|
267,08
|
271,19
|
269,92
|
| 25/06/2024 |
701.107 |
0,99%
|
270,31
|
267,08
|
271,19
|
269,92
|
| 24/06/2024 |
704.638 |
-1,39%
|
268,98
|
266,60
|
271,325
|
267,27
|
| 21/06/2024 |
2.105.964 |
2,40%
|
266,43
|
264,85
|
271,70
|
271,03
|
| 20/06/2024 |
1.094.744 |
-2,48%
|
269,61
|
263,535
|
270,00
|
264,68
|
| 19/06/2024 |
783.724 |
0,00%
|
270,78
|
269,36
|
273,22
|
271,40
|
| 18/06/2024 |
783.724 |
0,95%
|
270,78
|
269,36
|
273,22
|
271,40
|
| 17/06/2024 |
1.185.771 |
0,90%
|
268,45
|
264,18
|
271,64
|
271,26
|
| 14/06/2024 |
1.092.235 |
-2,40%
|
270,00
|
266,27
|
272,41
|
268,85
|
| 13/06/2024 |
740.765 |
-2,31%
|
272,05
|
272,00
|
279,43
|
275,47
|
| 12/06/2024 |
883.439 |
1,82%
|
282,00
|
279,65
|
286,8699
|
282,99
|
| 11/06/2024 |
620.845 |
0,39%
|
276,79
|
272,02
|
278,36
|
277,93
|
| 10/06/2024 |
1.021.777 |
1,82%
|
268,17
|
268,05
|
277,32
|
276,85
|
| 07/06/2024 |
753.541 |
-0,04%
|
272,79
|
270,89
|
277,00
|
271,89
|
| 06/06/2024 |
664.436 |
-1,34%
|
270,06
|
271,52
|
275,1659
|
272,01
|
| 05/06/2024 |
1.022.631 |
3,53%
|
270,06
|
268,771
|
276,08
|
275,70
|
| 04/06/2024 |
1.034.430 |
-1,35%
|
267,47
|
265,64
|
270,50
|
266,30
|
| 03/06/2024 |
920.180 |
-0,79%
|
275,62
|
265,105
|
275,94
|
269,94
|
| 31/05/2024 |
1.889.879 |
0,25%
|
272,47
|
264,22
|
273,77
|
272,10
|
| 30/05/2024 |
878.269 |
-0,88%
|
271,42
|
270,225
|
274,29
|
271,43
|
| 29/05/2024 |
1.046.724 |
-2,07%
|
274,44
|
273,40
|
277,185
|
273,83
|
| 28/05/2024 |
701.410 |
0,89%
|
278,33
|
276,42
|
282,22
|
279,63
|
| 27/05/2024 |
681.656 |
0,00%
|
278,33
|
276,19
|
280,45
|
277,17
|
| 24/05/2024 |
681.656 |
-0,60%
|
278,33
|
276,19
|
280,45
|
277,17
|
| 23/05/2024 |
1.200.332 |
-2,19%
|
277,00
|
269,68
|
279,79
|
272,72
|
| 22/05/2024 |
1.690.663 |
1,80%
|
277,00
|
275,2401
|
280,24
|
279,35
|
| 21/05/2024 |
711.811 |
0,31%
|
269,26
|
268,17
|
275,49
|
274,42
|
| 20/05/2024 |
622.885 |
2,19%
|
267,99
|
267,5301
|
274,525
|
273,57
|
| 17/05/2024 |
983.780 |
-0,70%
|
270,16
|
265,7601
|
270,18
|
267,72
|
| 16/05/2024 |
1.171.486 |
-0,88%
|
270,16
|
269,55
|
273,37
|
269,61
|
| 15/05/2024 |
1.830.442 |
1,62%
|
270,16
|
267,78
|
272,29
|
272,00
|
| 14/05/2024 |
1.294.065 |
1,41%
|
264,70
|
263,97
|
268,4323
|
267,66
|
| 13/05/2024 |
898.815 |
0,84%
|
263,99
|
263,00
|
266,63
|
263,93
|
| 10/05/2024 |
599.175 |
0,36%
|
262,50
|
260,18
|
264,00
|
261,73
|
| 09/05/2024 |
1.229.810 |
0,23%
|
260,51
|
258,08
|
261,88
|
260,80
|
| 08/05/2024 |
953.177 |
0,60%
|
260,57
|
256,02
|
260,28
|
260,21
|
| 07/05/2024 |
1.248.985 |
-0,38%
|
260,57
|
258,33
|
262,00
|
258,65
|
| 06/05/2024 |
1.431.412 |
0,64%
|
259,26
|
256,665
|
260,49
|
259,51
|
| 03/05/2024 |
1.149.302 |
1,41%
|
261,00
|
257,11
|
262,11
|
257,85
|
| 02/05/2024 |
1.410.486 |
1,94%
|
253,44
|
245,45
|
255,39
|
254,26
|
| 01/05/2024 |
2.652.874 |
-2,64%
|
253,35
|
246,55
|
258,21
|
249,43
|
| 30/04/2024 |
3.145.298 |
3,67%
|
236,86
|
250,51
|
261,15
|
256,19
|
| 29/04/2024 |
1.626.836 |
1,83%
|
236,86
|
242,13
|
247,94
|
247,13
|
| 26/04/2024 |
1.177.594 |
1,94%
|
236,86
|
236,39
|
244,29
|
242,70
|
| 25/04/2024 |
1.226.506 |
1,29%
|
236,86
|
233,75
|
239,59
|
238,08
|
| 24/04/2024 |
2.786.679 |
4,18%
|
218,67
|
232,32
|
237,68
|
235,04
|
| 23/04/2024 |
1.956.561 |
3,18%
|
218,67
|
218,92
|
226,89
|
225,61
|
| 22/04/2024 |
1.705.647 |
1,65%
|
218,67
|
214,33
|
220,20
|
218,66
|
| 19/04/2024 |
1.922.949 |
-1,93%
|
219,35
|
213,085
|
220,29
|
215,12
|
| 18/04/2024 |
2.512.633 |
-3,34%
|
231,62
|
217,45
|
223,38
|
219,35
|
| 17/04/2024 |
849.090 |
-1,63%
|
231,62
|
225,84
|
231,46
|
226,92
|
| 16/04/2024 |
1.182.431 |
0,25%
|
231,62
|
227,99
|
232,545
|
230,68
|
| 15/04/2024 |
1.696.996 |
-1,50%
|
237,49
|
228,385
|
237,49
|
230,11
|
| 12/04/2024 |
1.536.335 |
-4,39%
|
239,62
|
232,755
|
240,80
|
233,61
|
| 11/04/2024 |
979.951 |
1,35%
|
242,85
|
240,52
|
244,90
|
244,33
|
| 10/04/2024 |
1.073.723 |
-4,27%
|
246,94
|
240,20
|
247,65
|
241,08
|
| 09/04/2024 |
974.803 |
2,82%
|
240,25
|
246,54
|
251,95
|
251,83
|
| 08/04/2024 |
644.032 |
1,62%
|
240,25
|
242,04
|
246,19
|
244,92
|
| 05/04/2024 |
1.255.158 |
0,77%
|
240,25
|
238,895
|
241,52
|
241,01
|
| 04/04/2024 |
1.870.120 |
-1,93%
|
247,23
|
237,97
|
248,09
|
239,17
|
| 03/04/2024 |
588.968 |
1,29%
|
239,09
|
238,00
|
244,31
|
243,88
|
| 02/04/2024 |
960.975 |
-2,24%
|
245,89
|
239,60
|
251,87
|
240,77
|
| 01/04/2024 |
903.728 |
-0,60%
|
245,89
|
244,85
|
251,87
|
246,28
|
| 28/03/2024 |
981.367 |
0,95%
|
245,89
|
245,00
|
248,00
|
247,77
|
| 27/03/2024 |
1.047.826 |
2,67%
|
242,25
|
240,48
|
246,14
|
245,44
|
| 26/03/2024 |
1.008.328 |
-0,53%
|
240,34
|
238,82
|
243,33
|
239,06
|
| 25/03/2024 |
948.308 |
-1,63%
|
240,34
|
239,00
|
242,515
|
240,34
|
| 22/03/2024 |
1.357.506 |
-0,72%
|
246,65
|
243,315
|
247,18
|
244,33
|
| 21/03/2024 |
1.658.577 |
2,01%
|
246,65
|
244,60
|
249,83
|
246,11
|
| 20/03/2024 |
1.586.470 |
2,51%
|
235,58
|
234,56
|
241,7399
|
241,27
|
| 19/03/2024 |
1.166.500 |
-0,10%
|
234,49
|
233,54
|
238,145
|
236,38
|
| 18/03/2024 |
1.493.993 |
-0,39%
|
234,49
|
236,315
|
241,99
|
236,62
|
| 15/03/2024 |
4.537.930 |
-2,60%
|
234,49
|
233,00
|
239,31
|
237,40
|
| 14/03/2024 |
2.111.228 |
-2,89%
|
250,35
|
241,32
|
251,345
|
243,73
|
| 13/03/2024 |
1.640.885 |
-2,52%
|
256,19
|
250,155
|
254,35
|
250,98
|
| 12/03/2024 |
1.655.598 |
1,65%
|
256,19
|
251,73
|
257,99
|
257,46
|
| 11/03/2024 |
1.457.042 |
0,50%
|
259,92
|
249,7166
|
254,305
|
253,29
|
| 08/03/2024 |
1.798.752 |
-2,71%
|
259,92
|
251,79
|
262,69
|
252,03
|
| 07/03/2024 |
2.072.083 |
3,10%
|
253,72
|
253,17
|
264,26
|
259,04
|
| 06/03/2024 |
1.354.603 |
1,12%
|
252,49
|
250,35
|
255,355
|
251,25
|
| 05/03/2024 |
1.321.887 |
-2,30%
|
251,71
|
246,79
|
254,155
|
248,46
|
| 04/03/2024 |
1.871.940 |
-1,25%
|
259,49
|
253,73
|
259,15
|
254,30
|
| 01/03/2024 |
1.306.728 |
3,12%
|
251,88
|
250,29
|
259,08
|
257,51
|
| 29/02/2024 |
2.196.181 |
2,36%
|
247,94
|
245,66
|
250,29
|
249,73
|
| 28/02/2024 |
922.889 |
-0,71%
|
243,11
|
242,00
|
245,85
|
243,98
|
| 27/02/2024 |
1.486.798 |
0,80%
|
240,82
|
245,00
|
252,83
|
245,73
|
| 26/02/2024 |
1.197.090 |
2,07%
|
240,82
|
240,15
|
245,00
|
243,79
|
| 23/02/2024 |
1.128.702 |
-0,27%
|
240,82
|
237,5233
|
241,325
|
238,85
|
| 22/02/2024 |
1.759.558 |
1,78%
|
241,47
|
237,39
|
242,40
|
239,50
|
| 21/02/2024 |
897.230 |
1,72%
|
230,02
|
227,315
|
235,35
|
235,32
|
| 20/02/2024 |
1.638.953 |
-0,35%
|
230,00
|
227,315
|
232,20
|
231,35
|
| 19/02/2024 |
623.209 |
0,00%
|
234,50
|
231,50
|
236,22
|
232,16
|
| 16/02/2024 |
623.209 |
-0,77%
|
234,50
|
231,50
|
236,22
|
232,16
|
| 15/02/2024 |
992.680 |
0,23%
|
235,42
|
234,03
|
238,13
|
234,49
|
| 14/02/2024 |
1.437.756 |
0,81%
|
233,96
|
232,43
|
235,46
|
233,96
|
| 13/02/2024 |
1.503.251 |
-1,95%
|
230,10
|
228,3438
|
234,23
|
232,07
|
| 12/02/2024 |
1.606.971 |
1,34%
|
229,87
|
233,10
|
241,26
|
236,68
|
| 09/02/2024 |
1.810.136 |
2,51%
|
229,87
|
228,39
|
233,66
|
233,55
|
| 08/02/2024 |
2.016.371 |
2,92%
|
221,44
|
221,44
|
228,85
|
227,83
|
| 07/02/2024 |
1.769.426 |
-0,73%
|
225,00
|
219,18
|
225,00
|
221,37
|
Por favor leia o