NXP SemiCondutors NV (NXPI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/09/2026 |
1 896 207 |
-0,90%
|
236,00
|
231,73
|
236,56
|
235,44
|
| 22/09/2026 |
1 960 613 |
2,43%
|
230,5599
|
230,5599
|
238,94
|
237,57
|
| 21/09/2026 |
1 563 387 |
1,91%
|
230,33
|
226,15
|
233,06
|
232,41
|
| 18/09/2026 |
1 552 119 |
0,02%
|
228,50
|
224,8593
|
231,36
|
227,99
|
| 17/09/2026 |
2 149 516 |
4,12%
|
224,9998
|
220,67
|
228,27
|
227,95
|
| 16/09/2026 |
1 518 420 |
-2,83%
|
227,25
|
216,66
|
230,495
|
218,98
|
| 15/09/2026 |
1 324 631 |
0,95%
|
225,30
|
224,30
|
228,735
|
225,336
|
| 14/09/2026 |
1 788 610 |
-5,24%
|
227,9997
|
223,96
|
230,76
|
224,23
|
| 11/09/2026 |
1 704 480 |
4,48%
|
229,10
|
228,00
|
238,60
|
236,62
|
| 10/09/2026 |
1 529 416 |
1,41%
|
219,99
|
216,95
|
226,93
|
226,465
|
| 09/09/2026 |
2 114 795 |
-0,25%
|
221,53
|
221,53
|
227,22
|
223,32
|
| 08/09/2026 |
1 296 961 |
-1,78%
|
231,77
|
222,35
|
232,47
|
223,87
|
| 04/09/2026 |
1 191 579 |
1,24%
|
224,99
|
224,99
|
228,62
|
227,835
|
| 03/09/2026 |
1 102 660 |
-1,53%
|
225,50
|
222,81
|
227,12
|
224,99
|
| 02/09/2026 |
1 350 069 |
2,73%
|
221,30
|
221,30
|
229,99
|
228,50
|
| 01/09/2026 |
1 502 752 |
-1,02%
|
219,06
|
217,30
|
223,16
|
222,40
|
| 31/08/2026 |
1 235 162 |
0,48%
|
224,10
|
223,26
|
227,24
|
224,64
|
| 28/08/2026 |
1 344 000 |
-1,07%
|
224,29
|
220,55
|
225,95
|
223,58
|
| 27/08/2026 |
1 253 801 |
1,11%
|
226,68
|
223,13
|
228,10
|
225,86
|
| 26/08/2026 |
823 209 |
-0,65%
|
223,39
|
222,00
|
226,1933
|
223,15
|
| 25/08/2026 |
1 029 218 |
1,60%
|
226,31
|
221,26
|
226,70
|
224,75
|
| 24/08/2026 |
1 331 549 |
-1,34%
|
224,50
|
217,98
|
224,50
|
222,44
|
| 21/08/2026 |
1 358 249 |
1,16%
|
226,69
|
222,91
|
226,69
|
225,56
|
| 20/08/2026 |
896 080 |
-1,39%
|
225,60
|
222,60
|
227,67
|
222,97
|
| 19/08/2026 |
1 467 532 |
-1,16%
|
230,0003
|
225,02
|
231,45
|
226,02
|
| 18/08/2026 |
3 383 537 |
-1,55%
|
225,7242
|
223,73
|
229,12
|
228,56
|
| 17/08/2026 |
2 115 770 |
-0,73%
|
237,00
|
232,26
|
238,18
|
232,72
|
| 14/08/2026 |
1 424 773 |
1,06%
|
232,1513
|
231,00
|
234,71
|
234,71
|
| 13/08/2026 |
1 782 578 |
-0,64%
|
233,28
|
231,19
|
236,575
|
231,91
|
| 12/08/2026 |
1 310 262 |
-1,13%
|
241,28
|
233,32
|
244,29
|
233,41
|
| 11/08/2026 |
1 504 298 |
1,13%
|
237,78
|
233,405
|
241,04
|
236,38
|
| 10/08/2026 |
1 474 431 |
-2,47%
|
239,71
|
233,25
|
240,27
|
233,43
|
| 07/08/2026 |
1 424 750 |
3,58%
|
236,73
|
235,42
|
240,285
|
239,71
|
| 06/08/2026 |
1 386 155 |
0,38%
|
230,47
|
226,76
|
236,65
|
231,78
|
| 05/08/2026 |
1 802 760 |
-2,31%
|
234,3522
|
229,50
|
238,84
|
231,15
|
| 04/08/2026 |
2 210 917 |
5,98%
|
230,9532
|
229,155
|
238,86
|
237,60
|
| 03/08/2026 |
3 153 716 |
-2,18%
|
227,41
|
218,24
|
227,41
|
224,17
|
| 31/07/2026 |
2 825 993 |
-6,54%
|
248,32
|
229,13
|
246,99
|
229,16
|
| 30/07/2026 |
3 725 783 |
1,78%
|
250,8621
|
240,98
|
251,98
|
245,16
|
| 29/07/2026 |
3 676 904 |
-6,75%
|
254,05
|
239,00
|
257,3199
|
240,98
|
| 28/07/2026 |
3 235 152 |
-2,74%
|
263,00
|
259,12
|
266,10
|
259,12
|
| 27/07/2026 |
2 065 544 |
-0,63%
|
275,40
|
262,17
|
276,875
|
267,67
|
| 24/07/2026 |
1 847 290 |
-2,93%
|
278,68
|
267,01
|
278,68
|
269,24
|
| 23/07/2026 |
1 870 121 |
-0,64%
|
267,60
|
266,00
|
280,46
|
277,29
|
| 22/07/2026 |
1 131 102 |
2,26%
|
264,23
|
264,23
|
279,78
|
278,80
|
| 21/07/2026 |
2 100 538 |
2,15%
|
277,87
|
270,09
|
283,00
|
273,15
|
| 20/07/2026 |
1 139 101 |
0,29%
|
271,48
|
266,63
|
274,00
|
267,18
|
| 17/07/2026 |
1 507 771 |
-1,50%
|
261,70
|
258,539
|
271,09
|
266,53
|
| 16/07/2026 |
1 582 869 |
-3,10%
|
271,15
|
266,12
|
276,29
|
270,66
|
| 15/07/2026 |
2 406 203 |
-1,22%
|
286,70
|
274,43
|
290,54
|
279,01
|
| 14/07/2026 |
1 114 792 |
2,62%
|
292,80
|
282,435
|
293,30
|
283,87
|
| 13/07/2026 |
1 562 693 |
-4,68%
|
285,36
|
277,56
|
286,825
|
278,39
|
| 10/07/2026 |
915 421 |
0,59%
|
287,10
|
284,46
|
293,90
|
292,26
|
| 09/07/2026 |
1 258 058 |
2,41%
|
292,47
|
289,03
|
298,04
|
290,54
|
| 08/07/2026 |
1 778 661 |
3,93%
|
271,70
|
270,89
|
285,91
|
283,81
|
| 07/07/2026 |
1 973 965 |
-2,55%
|
280,51
|
267,03
|
280,51
|
273,15
|
| 06/07/2026 |
1 240 506 |
2,56%
|
283,60
|
278,285
|
286,89
|
280,51
|
| 02/07/2026 |
2 181 122 |
-2,23%
|
283,00
|
267,62
|
285,94
|
273,36
|
| 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
|
