NXP SemiCondutors NV (NXPI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/06/2024	0	-2,40%	270,00	266,27	272,41	268,85
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
06/02/2024	2.641.347	0,90%	218,36	219,12	225,41	223,00
05/02/2024	2.784.203	2,81%	218,36	218,10	223,41	221,02
02/02/2024	1.540.187	0,93%	210,16	210,16	215,50	214,99
01/02/2024	1.293.929	1,16%	211,69	209,44	214,04	213,01
31/01/2024	2.022.707	-2,14%	215,55	209,75	215,25	210,57
30/01/2024	850.564	-1,06%	215,55	214,23	217,25	215,17
29/01/2024	973.392	1,09%	216,93	213,29	217,57	217,47