NXP SemiCondutors NV (NXPI)
Exportar para Excel
< 1 2 3 4 5 > >> |
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
|
26/01/2024 |
1.742.926 |
-1,96%
|
218,12
|
214,36
|
218,95
|
215,12
|
25/01/2024 |
1.191.496 |
-1,03%
|
222,99
|
217,83
|
223,80
|
219,41
|
24/01/2024 |
1.799.291 |
-1,00%
|
222,73
|
219,83
|
224,829
|
221,69
|
23/01/2024 |
1.350.960 |
2,29%
|
220,35
|
219,45
|
224,87
|
223,84
|
22/01/2024 |
1.245.310 |
0,22%
|
210,71
|
217,3467
|
222,92
|
218,84
|
19/01/2024 |
1.352.085 |
3,19%
|
210,71
|
212,52
|
219,42
|
218,36
|
18/01/2024 |
2.207.423 |
2,98%
|
210,71
|
208,96
|
212,675
|
211,61
|
17/01/2024 |
1.427.543 |
-1,68%
|
205,23
|
201,58
|
207,29
|
205,48
|
16/01/2024 |
1.179.886 |
-0,06%
|
210,69
|
206,31
|
211,41
|
208,99
|
15/01/2024 |
859.478 |
-1,13%
|
211,30
|
207,57
|
212,20
|
209,11
|
12/01/2024 |
859.478 |
-1,13%
|
211,30
|
207,57
|
212,20
|
209,11
|
11/01/2024 |
1.304.590 |
0,10%
|
210,99
|
207,31
|
212,49
|
211,49
|
10/01/2024 |
1.035.771 |
-0,20%
|
211,86
|
207,18
|
212,51
|
211,29
|
09/01/2024 |
1.301.776 |
-0,22%
|
208,13
|
207,765
|
213,07
|
211,71
|
08/01/2024 |
1.546.588 |
0,57%
|
207,30
|
207,255
|
213,03
|
206,90
|
05/01/2024 |
1.470.540 |
-1,00%
|
207,99
|
204,66
|
208,96
|
205,68
|
04/01/2024 |
2.415.818 |
-3,85%
|
204,20
|
204,12
|
210,54
|
207,76
|
03/01/2024 |
1.205.850 |
-2,31%
|
217,58
|
214,30
|
217,78
|
216,08
|
02/01/2024 |
1.590.332 |
-3,70%
|
227,26
|
218,62
|
227,26
|
221,18
|
29/12/2023 |
580.740 |
-0,60%
|
231,07
|
227,75
|
231,9599
|
229,68
|
28/12/2023 |
437.834 |
-0,44%
|
232,84
|
230,71
|
233,365
|
231,07
|
27/12/2023 |
486.019 |
0,07%
|
232,84
|
230,645
|
233,02
|
232,10
|
26/12/2023 |
931.625 |
1,31%
|
230,00
|
229,37
|
233,25
|
231,95
|
22/12/2023 |
752.190 |
-0,13%
|
226,97
|
227,805
|
232,12
|
228,95
|
21/12/2023 |
1.220.073 |
2,85%
|
226,97
|
226,52
|
229,869
|
229,25
|
20/12/2023 |
1.718.810 |
-2,83%
|
228,56
|
222,77
|
229,95
|
222,90
|
19/12/2023 |
1.161.600 |
0,02%
|
230,41
|
228,6289
|
231,05
|
229,38
|
18/12/2023 |
1.837.938 |
-1,55%
|
219,73
|
227,27
|
233,605
|
229,33
|
15/12/2023 |
2.578.698 |
0,11%
|
219,73
|
232,82
|
238,27
|
232,93
|
14/12/2023 |
2.139.818 |
5,13%
|
219,73
|
223,00
|
233,245
|
232,68
|
13/12/2023 |
1.055.417 |
1,00%
|
219,73
|
217,53
|
223,06
|
221,33
|
12/12/2023 |
1.328.157 |
-0,19%
|
219,61
|
218,79
|
221,71
|
219,13
|
11/12/2023 |
1.772.252 |
1,83%
|
207,80
|
216,26
|
221,90
|
219,50
|
08/12/2023 |
1.114.623 |
1,82%
|
207,80
|
211,20
|
217,225
|
215,55
|
07/12/2023 |
1.715.977 |
2,81%
|
207,80
|
206,817
|
213,108
|
211,70
|
06/12/2023 |
1.631.784 |
0,04%
|
208,54
|
205,38
|
210,3399
|
205,92
|
05/12/2023 |
1.366.119 |
-0,22%
|
204,57
|
202,68
|
206,35
|
205,83
|
04/12/2023 |
1.148.295 |
0,29%
|
204,06
|
203,41
|
206,49
|
206,28
|
01/12/2023 |
1.025.283 |
0,78%
|
204,00
|
202,43
|
206,54
|
205,68
|
30/11/2023 |
1.662.271 |
-0,12%
|
203,74
|
201,77
|
207,80
|
204,08
|
29/11/2023 |
1.194.176 |
2,15%
|
203,74
|
202,25
|
207,80
|
204,33
|
28/11/2023 |
862.523 |
0,19%
|
200,00
|
198,36
|
201,88
|
200,03
|
27/11/2023 |
573.753 |
-0,23%
|
199,05
|
198,00
|
201,00
|
199,66
|
24/11/2023 |
494.344 |
-0,42%
|
199,03
|
198,48
|
200,775
|
198,74
|
23/11/2023 |
940.348 |
-3,06%
|
201,88
|
199,27
|
204,98
|
194,31
|
22/11/2023 |
926.586 |
-0,43%
|
201,88
|
199,27
|
204,98
|
199,58
|
21/11/2023 |
1.652.279 |
-1,43%
|
202,00
|
198,50
|
202,43
|
200,44
|
20/11/2023 |
1.666.858 |
1,19%
|
201,00
|
200,79
|
204,78
|
203,34
|
17/11/2023 |
1.277.611 |
0,07%
|
200,93
|
199,00
|
202,15
|
200,94
|
16/11/2023 |
1.914.588 |
0,03%
|
196,43
|
199,61
|
203,07
|
200,80
|
15/11/2023 |
2.129.985 |
3,01%
|
196,43
|
196,43
|
202,65
|
200,75
|
14/11/2023 |
2.311.593 |
5,44%
|
191,02
|
190,17
|
195,80
|
194,89
|
13/11/2023 |
1.413.867 |
-0,98%
|
185,00
|
181,98
|
185,375
|
184,84
|
10/11/2023 |
2.230.435 |
3,52%
|
184,41
|
180,73
|
187,82
|
186,67
|
09/11/2023 |
2.124.491 |
-1,65%
|
180,50
|
179,64
|
184,66
|
180,33
|
08/11/2023 |
1.906.613 |
-1,32%
|
178,25
|
180,11
|
184,66
|
183,35
|
07/11/2023 |
3.093.870 |
1,64%
|
178,25
|
178,19
|
191,49
|
185,80
|
06/11/2023 |
3.039.622 |
1,11%
|
182,50
|
180,44
|
184,385
|
183,56
|
03/11/2023 |
2.754.862 |
2,23%
|
179,83
|
178,93
|
183,75
|
181,55
|
02/11/2023 |
1.829.574 |
2,94%
|
171,57
|
173,3908
|
178,36
|
177,59
|
01/11/2023 |
2.196.450 |
0,05%
|
171,57
|
167,57
|
172,68
|
172,52
|
31/10/2023 |
2.012.209 |
1,32%
|
170,79
|
167,9301
|
172,85
|
172,43
|
30/10/2023 |
3.306.992 |
-5,00%
|
181,01
|
167,2102
|
173,00
|
170,18
|
27/10/2023 |
521.896 |
-0,53%
|
181,01
|
177,55
|
181,66
|
178,61
|
26/10/2023 |
2.352.843 |
2,06%
|
180,72
|
177,60
|
185,29
|
179,56
|
25/10/2023 |
2.115.748 |
-3,62%
|
180,72
|
175,21
|
181,36
|
176,97
|
24/10/2023 |
1.903.696 |
0,69%
|
183,91
|
180,90
|
184,43
|
183,61
|
23/10/2023 |
1.277.617 |
-1,84%
|
183,91
|
181,17
|
186,00
|
182,35
|
20/10/2023 |
1.640.308 |
-1,37%
|
187,62
|
184,3961
|
188,51
|
185,36
|
19/10/2023 |
2.371.296 |
-2,73%
|
194,50
|
187,10
|
193,99
|
187,93
|
18/10/2023 |
1.403.623 |
-2,29%
|
194,50
|
191,15
|
195,16
|
193,20
|
17/10/2023 |
998.930 |
-1,03%
|
197,32
|
194,46
|
200,24
|
197,72
|
16/10/2023 |
1.202.780 |
2,72%
|
195,77
|
195,01
|
200,25
|
199,78
|
13/10/2023 |
1.877.036 |
-3,88%
|
202,37
|
193,22
|
202,51
|
194,50
|
12/10/2023 |
1.517.175 |
-0,54%
|
204,34
|
200,50
|
206,14
|
202,36
|
11/10/2023 |
1.251.884 |
0,85%
|
201,84
|
201,60
|
204,90
|
203,46
|
10/10/2023 |
892.141 |
1,83%
|
198,86
|
198,215
|
204,00
|
201,75
|
09/10/2023 |
673.706 |
-0,45%
|
196,77
|
194,54
|
198,90
|
198,12
|
06/10/2023 |
1.317.190 |
1,83%
|
198,39
|
192,14
|
200,79
|
199,02
|
05/10/2023 |
1.173.931 |
-1,38%
|
198,39
|
192,94
|
199,10
|
195,45
|
04/10/2023 |
1.275.577 |
1,53%
|
195,77
|
194,60
|
198,84
|
198,19
|
03/10/2023 |
1.951.205 |
-2,49%
|
200,78
|
194,09
|
201,4808
|
195,20
|
02/10/2023 |
868.282 |
0,14%
|
200,78
|
197,52
|
202,3878
|
200,19
|
29/09/2023 |
900.471 |
-0,30%
|
202,77
|
198,82
|
203,40
|
199,92
|
28/09/2023 |
888.533 |
1,95%
|
197,03
|
196,12
|
202,75
|
200,53
|
27/09/2023 |
910.469 |
0,88%
|
197,00
|
194,14
|
198,23
|
196,70
|
26/09/2023 |
1.233.879 |
-1,58%
|
197,00
|
194,055
|
197,53
|
194,99
|
25/09/2023 |
806.521 |
0,68%
|
195,57
|
194,76
|
198,27
|
198,12
|
22/09/2023 |
1.187.010 |
1,44%
|
195,54
|
195,54
|
198,9646
|
196,79
|
21/09/2023 |
1.309.087 |
-0,49%
|
200,39
|
193,04
|
196,21
|
194,00
|
20/09/2023 |
861.622 |
-2,10%
|
200,39
|
194,75
|
201,445
|
194,96
|
19/09/2023 |
903.109 |
-0,08%
|
198,71
|
196,37
|
199,58
|
199,14
|
18/09/2023 |
1.141.774 |
0,97%
|
196,86
|
196,61
|
199,7725
|
199,29
|