NXP SemiCondutors NV (NXPI)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
15/09/2023 |
3.033.712 |
-2,40%
|
202,54
|
196,335
|
202,025
|
197,82
|
14/09/2023 |
970.318 |
1,14%
|
202,54
|
198,915
|
203,41
|
202,69
|
13/09/2023 |
1.130.930 |
0,45%
|
199,15
|
199,52
|
204,265
|
200,40
|
12/09/2023 |
806.826 |
-1,48%
|
200,83
|
199,32
|
204,21
|
199,50
|
11/09/2023 |
813.135 |
0,22%
|
203,79
|
200,74
|
205,10
|
203,50
|
08/09/2023 |
623.245 |
-0,47%
|
203,79
|
201,91
|
205,50
|
203,05
|
07/09/2023 |
1.459.728 |
-1,82%
|
207,14
|
202,1101
|
205,27
|
204,01
|
06/09/2023 |
988.916 |
0,11%
|
207,14
|
205,49
|
209,815
|
207,79
|
05/09/2023 |
1.067.108 |
-1,14%
|
208,87
|
207,33
|
210,57
|
207,57
|
04/09/2023 |
1.183.239 |
2,06%
|
207,42
|
205,32
|
210,15
|
209,96
|
01/09/2023 |
1.183.239 |
2,06%
|
207,42
|
205,32
|
210,15
|
209,96
|
31/08/2023 |
2.866.612 |
-0,08%
|
205,27
|
203,3949
|
207,80
|
205,72
|
30/08/2023 |
1.597.310 |
0,35%
|
204,95
|
202,37
|
206,29
|
205,88
|
29/08/2023 |
1.302.115 |
2,98%
|
197,25
|
197,25
|
205,96
|
205,16
|
28/08/2023 |
969.472 |
1,54%
|
197,51
|
197,51
|
200,81
|
199,23
|
25/08/2023 |
1.660.433 |
1,23%
|
203,27
|
193,09
|
196,89
|
196,20
|
24/08/2023 |
2.262.318 |
-3,55%
|
203,27
|
193,23
|
203,29
|
193,97
|
23/08/2023 |
1.663.229 |
0,72%
|
193,50
|
193,50
|
202,28
|
201,10
|
22/08/2023 |
1.071.182 |
-0,97%
|
203,75
|
198,56
|
204,29
|
199,66
|
21/08/2023 |
1.499.315 |
3,07%
|
196,57
|
196,57
|
202,545
|
202,60
|
18/08/2023 |
1.528.791 |
1,05%
|
192,55
|
192,40
|
197,79
|
196,57
|
17/08/2023 |
1.597.305 |
-1,12%
|
197,81
|
193,61
|
198,11
|
194,53
|
16/08/2023 |
1.791.657 |
-2,48%
|
202,42
|
195,79
|
202,96
|
196,74
|
15/08/2023 |
1.413.885 |
-2,66%
|
205,07
|
200,8542
|
205,48
|
201,74
|
14/08/2023 |
1.340.002 |
1,49%
|
209,22
|
202,57
|
207,33
|
207,25
|
11/08/2023 |
1.651.468 |
-3,67%
|
209,22
|
202,91
|
209,22
|
204,20
|
10/08/2023 |
1.217.597 |
-1,12%
|
217,70
|
211,00
|
218,61
|
211,98
|
09/08/2023 |
1.561.729 |
-1,16%
|
217,38
|
214,13
|
218,655
|
214,37
|
08/08/2023 |
1.092.868 |
-0,84%
|
216,00
|
213,26
|
217,47
|
216,89
|
07/08/2023 |
965.955 |
2,35%
|
216,00
|
214,02
|
218,92
|
218,73
|
04/08/2023 |
1.943.170 |
-1,04%
|
213,03
|
209,415
|
215,63
|
213,70
|
03/08/2023 |
1.606.300 |
-0,21%
|
213,03
|
211,7801
|
217,74
|
215,95
|
02/08/2023 |
1.635.911 |
-3,17%
|
220,08
|
215,94
|
220,26
|
216,40
|
01/08/2023 |
996.237 |
0,22%
|
221,41
|
221,12
|
224,32
|
223,48
|
31/07/2023 |
1.068.397 |
-0,15%
|
224,05
|
222,06
|
225,20
|
222,98
|
28/07/2023 |
1.442.937 |
0,69%
|
225,31
|
220,63
|
225,4422
|
223,31
|
27/07/2023 |
2.089.816 |
1,52%
|
223,23
|
219,12
|
225,57
|
221,79
|
26/07/2023 |
1.372.080 |
-0,64%
|
217,98
|
215,70
|
220,46
|
218,48
|
25/07/2023 |
2.683.968 |
4,27%
|
212,97
|
216,48
|
222,16
|
219,89
|
24/07/2023 |
3.650.752 |
-1,14%
|
212,97
|
210,12
|
214,56
|
210,88
|
21/07/2023 |
3.072.888 |
0,64%
|
214,15
|
213,16
|
216,33
|
213,30
|
20/07/2023 |
2.498.778 |
-3,78%
|
216,78
|
210,40
|
218,605
|
211,95
|
19/07/2023 |
1.680.615 |
-1,51%
|
223,07
|
220,19
|
224,30
|
220,28
|
18/07/2023 |
1.536.429 |
1,84%
|
218,86
|
218,38
|
224,40
|
223,66
|
17/07/2023 |
1.880.470 |
3,33%
|
212,54
|
211,955
|
221,25
|
219,62
|
14/07/2023 |
1.540.193 |
-1,84%
|
215,70
|
211,36
|
216,68
|
212,54
|
13/07/2023 |
1.653.433 |
2,20%
|
212,52
|
212,39
|
216,81
|
216,52
|
12/07/2023 |
1.893.679 |
0,43%
|
214,25
|
210,60
|
214,795
|
211,86
|
11/07/2023 |
1.208.973 |
0,25%
|
210,80
|
207,90
|
211,49
|
210,95
|
10/07/2023 |
2.064.973 |
3,12%
|
205,29
|
205,86
|
211,06
|
210,42
|
07/07/2023 |
1.308.870 |
-0,15%
|
205,29
|
203,60
|
207,66
|
204,06
|
06/07/2023 |
2.009.415 |
0,34%
|
200,48
|
200,2477
|
204,64
|
204,37
|
05/07/2023 |
1.777.111 |
-1,67%
|
205,00
|
202,60
|
206,69
|
203,67
|
04/07/2023 |
818.350 |
1,20%
|
205,54
|
203,60
|
208,625
|
207,14
|
03/07/2023 |
818.323 |
1,20%
|
205,54
|
203,60
|
208,625
|
207,13
|
30/06/2023 |
1.859.931 |
2,46%
|
202,90
|
200,95
|
205,98
|
204,68
|
29/06/2023 |
1.187.131 |
1,11%
|
197,54
|
195,125
|
200,485
|
199,76
|
28/06/2023 |
1.019.670 |
-1,38%
|
196,90
|
196,40
|
199,7675
|
197,56
|
27/06/2023 |
1.664.358 |
4,23%
|
192,00
|
190,76
|
200,42
|
200,32
|
26/06/2023 |
1.070.690 |
1,86%
|
189,99
|
189,60
|
195,26
|
192,20
|
23/06/2023 |
1.451.034 |
-3,06%
|
190,50
|
188,50
|
191,93
|
188,69
|
22/06/2023 |
1.090.831 |
0,71%
|
194,24
|
190,61
|
195,56
|
194,65
|
21/06/2023 |
1.528.199 |
-1,09%
|
194,24
|
192,74
|
195,82
|
193,28
|
20/06/2023 |
1.402.753 |
-1,24%
|
198,20
|
193,29
|
197,905
|
195,40
|
19/06/2023 |
3.634.192 |
1,07%
|
198,20
|
195,491
|
199,09
|
197,85
|
16/06/2023 |
3.634.192 |
1,07%
|
198,20
|
195,491
|
199,09
|
197,85
|
15/06/2023 |
1.757.858 |
0,03%
|
192,92
|
192,6681
|
197,02
|
195,75
|
14/06/2023 |
2.240.943 |
-0,38%
|
195,94
|
194,10
|
199,55
|
195,69
|
13/06/2023 |
2.682.583 |
4,30%
|
190,20
|
190,01
|
197,805
|
196,44
|
12/06/2023 |
2.208.450 |
2,35%
|
187,00
|
185,12
|
189,70
|
189,35
|
09/06/2023 |
1.566.350 |
-1,31%
|
189,10
|
184,265
|
190,18
|
185,00
|
08/06/2023 |
1.266.336 |
0,54%
|
187,24
|
186,28
|
188,77
|
187,46
|
07/06/2023 |
1.583.648 |
2,86%
|
182,50
|
182,39
|
189,915
|
186,45
|
06/06/2023 |
1.221.726 |
2,66%
|
175,46
|
174,66
|
181,865
|
181,26
|
05/06/2023 |
1.381.237 |
-1,71%
|
181,83
|
175,31
|
183,66
|
178,49
|
02/06/2023 |
1.156.024 |
0,33%
|
183,24
|
178,673
|
183,99
|
181,60
|
01/06/2023 |
1.752.491 |
1,06%
|
180,18
|
176,915
|
182,94
|
181,00
|
31/05/2023 |
1.587.954 |
0,49%
|
185,00
|
180,54
|
186,58
|
167,20
|
30/05/2023 |
1.587.954 |
0,49%
|
185,00
|
180,54
|
186,58
|
182,07
|
29/05/2023 |
2.508.639 |
5,74%
|
173,96
|
173,36
|
182,58
|
181,18
|
26/05/2023 |
2.508.639 |
5,74%
|
173,96
|
173,36
|
182,58
|
181,18
|
25/05/2023 |
2.215.659 |
2,90%
|
165,01
|
163,26
|
171,73
|
171,34
|
24/05/2023 |
2.254.147 |
-4,88%
|
171,31
|
165,39
|
171,485
|
166,52
|
23/05/2023 |
1.337.292 |
-1,30%
|
176,32
|
174,2423
|
177,36
|
175,06
|
22/05/2023 |
1.091.978 |
1,38%
|
174,20
|
173,90
|
178,07
|
177,37
|
19/05/2023 |
1.434.318 |
-0,39%
|
176,71
|
174,1194
|
177,00
|
174,96
|
18/05/2023 |
2.171.563 |
2,56%
|
172,88
|
172,19
|
175,865
|
175,64
|
17/05/2023 |
1.500.607 |
3,23%
|
167,80
|
167,44
|
171,73
|
171,25
|
16/05/2023 |
890.232 |
-1,22%
|
167,21
|
165,78
|
168,63
|
165,89
|
15/05/2023 |
1.119.331 |
2,05%
|
164,55
|
164,04
|
168,17
|
167,93
|
12/05/2023 |
740.299 |
0,74%
|
164,33
|
162,38
|
165,28
|
164,55
|
11/05/2023 |
1.098.299 |
-1,12%
|
163,90
|
161,23
|
165,055
|
163,35
|
10/05/2023 |
1.087.816 |
0,07%
|
167,55
|
164,73
|
168,2041
|
165,20
|
09/05/2023 |
1.458.643 |
-1,76%
|
165,40
|
163,275
|
165,83
|
165,09
|
08/05/2023 |
1.011.138 |
0,74%
|
166,93
|
165,49
|
168,345
|
168,05
|
05/05/2023 |
1.782.900 |
1,85%
|
164,74
|
162,30
|
167,44
|
166,82
|
04/05/2023 |
1.764.153 |
-2,25%
|
166,98
|
162,75
|
167,345
|
163,79
|
03/05/2023 |
1.628.213 |
-2,30%
|
172,25
|
166,9421
|
172,52
|
167,56
|
02/05/2023 |
3.540.374 |
3,31%
|
173,00
|
168,765
|
176,88
|
171,51
|
01/05/2023 |
2.933.588 |
1,69%
|
164,05
|
163,74
|
166,41
|
166,50
|