NXP SemiCondutors NV (NXPI)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 05/02/2026 |
1.540.499 |
-2,09%
|
224,18
|
219,61
|
229,02
|
222,13
|
| 04/02/2026 |
3.068.398 |
2,81%
|
220,75
|
217,66
|
228,395
|
226,86
|
| 03/02/2026 |
4.747.074 |
-4,52%
|
222,00
|
207,25
|
222,00
|
220,66
|
| 02/02/2026 |
2.215.376 |
2,18%
|
225,28
|
223,06
|
234,09
|
231,08
|
| 30/01/2026 |
1.342.263 |
-3,15%
|
231,60
|
224,87
|
231,6761
|
226,14
|
| 29/01/2026 |
1.609.874 |
-2,72%
|
238,28
|
226,3901
|
240,00
|
233,50
|
| 28/01/2026 |
2.279.943 |
4,62%
|
237,09
|
233,01
|
242,93
|
240,03
|
| 27/01/2026 |
2.465.540 |
-0,71%
|
233,00
|
229,24
|
234,73
|
229,42
|
| 26/01/2026 |
1.224.795 |
-0,60%
|
231,69
|
229,89
|
234,275
|
231,05
|
| 23/01/2026 |
2.366.814 |
-1,81%
|
239,99
|
229,065
|
239,99
|
232,475
|
| 22/01/2026 |
1.585.212 |
0,90%
|
235,78
|
235,13
|
241,10
|
236,75
|
| 21/01/2026 |
1.672.127 |
1,31%
|
234,52
|
229,66
|
237,00
|
233,72
|
| 20/01/2026 |
1.290.378 |
-2,70%
|
230,59
|
228,785
|
234,2388
|
230,70
|
| 16/01/2026 |
1.987.659 |
-0,62%
|
241,00
|
236,89
|
242,105
|
237,11
|
| 15/01/2026 |
1.833.739 |
-0,92%
|
243,73
|
236,6101
|
243,73
|
238,60
|
| 14/01/2026 |
1.069.372 |
0,66%
|
237,41
|
234,3938
|
240,91
|
240,81
|
| 13/01/2026 |
1.428.798 |
0,32%
|
238,54
|
237,3463
|
240,31
|
239,09
|
| 12/01/2026 |
1.617.130 |
-1,17%
|
238,05
|
235,69
|
240,3999
|
238,33
|
| 09/01/2026 |
1.951.417 |
1,37%
|
238,13
|
236,40
|
242,925
|
241,15
|
| 08/01/2026 |
1.715.359 |
-0,61%
|
238,59
|
231,84
|
239,41
|
237,89
|
| 07/01/2026 |
2.013.829 |
-2,69%
|
243,80
|
236,17
|
244,30
|
239,34
|
| 06/01/2026 |
3.308.780 |
9,84%
|
228,00
|
228,00
|
246,845
|
245,95
|
| 05/01/2026 |
1.125.579 |
1,18%
|
221,71
|
220,76
|
230,42
|
223,88
|
| 02/01/2026 |
2.171.198 |
1,94%
|
220,35
|
219,495
|
223,605
|
221,28
|
| 31/12/2025 |
1.105.258 |
-1,33%
|
219,96
|
216,88
|
220,34
|
217,06
|
| 30/12/2025 |
1.476.923 |
-0,15%
|
219,97
|
217,06
|
223,39
|
217,06
|
| 29/12/2025 |
2.225.908 |
-1,13%
|
220,48
|
219,11
|
224,105
|
220,46
|
| 26/12/2025 |
1.073.226 |
-1,06%
|
225,26
|
222,75
|
225,64
|
222,87
|
| 24/12/2025 |
858.894 |
-0,32%
|
225,76
|
224,58
|
228,43
|
225,26
|
| 23/12/2025 |
1.419.373 |
-1,29%
|
227,50
|
224,50
|
227,90
|
225,98
|
| 22/12/2025 |
1.396.114 |
1,18%
|
226,27
|
226,27
|
231,95
|
228,94
|
| 19/12/2025 |
2.054.105 |
1,89%
|
223,70
|
222,58
|
229,08
|
226,27
|
| 18/12/2025 |
1.247.866 |
-0,52%
|
229,13
|
222,04
|
229,13
|
222,08
|
| 17/12/2025 |
1.210.972 |
-2,80%
|
229,75
|
223,16
|
231,83
|
223,23
|
| 16/12/2025 |
1.299.187 |
-0,90%
|
228,7242
|
227,96
|
233,00
|
229,75
|
| 15/12/2025 |
1.344.170 |
1,61%
|
230,84
|
228,17
|
233,79
|
231,83
|
| 12/12/2025 |
1.547.995 |
-1,58%
|
230,58
|
227,42
|
234,93
|
228,16
|
| 11/12/2025 |
1.840.300 |
0,46%
|
230,78
|
228,085
|
232,91
|
231,83
|
| 10/12/2025 |
1.029.768 |
1,65%
|
226,51
|
225,46
|
232,53
|
230,78
|
| 09/12/2025 |
1.370.462 |
-0,42%
|
227,09
|
226,93
|
230,61
|
227,036
|
| 08/12/2025 |
2.202.228 |
0,47%
|
228,85
|
227,26
|
232,66
|
229,01
|
| 05/12/2025 |
1.734.752 |
0,79%
|
226,19
|
226,19
|
230,98
|
227,95
|
