NXP SemiCondutors NV (NXPI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/09/2025 |
860.024 |
-2,00%
|
223,10
|
218,60
|
223,10
|
218,82
|
| 11/09/2025 |
1.539.992 |
1,77%
|
219,97
|
218,42
|
224,38
|
223,21
|
| 10/09/2025 |
1.409.524 |
-1,95%
|
225,00
|
219,13
|
225,17
|
219,28
|
| 09/09/2025 |
676.811 |
-0,81%
|
223,15
|
221,78
|
225,85
|
223,69
|
| 08/09/2025 |
914.019 |
-0,55%
|
228,00
|
224,62
|
229,4195
|
225,50
|
| 05/09/2025 |
1.496.221 |
0,60%
|
225,35
|
224,60
|
230,88
|
226,74
|
| 04/09/2025 |
1.877.660 |
-1,23%
|
223,85
|
218,945
|
236,67
|
225,39
|
| 03/09/2025 |
1.954.287 |
-1,92%
|
230,26
|
223,91
|
234,11
|
228,20
|
| 02/09/2025 |
1.550.948 |
-0,93%
|
229,25
|
226,16
|
232,90
|
232,66
|
| 29/08/2025 |
1.667.926 |
-1,77%
|
238,70
|
233,63
|
239,77
|
234,85
|
| 28/08/2025 |
785.198 |
0,75%
|
237,30
|
237,30
|
241,42
|
239,07
|
| 27/08/2025 |
771.054 |
-0,06%
|
239,00
|
234,70
|
239,00
|
237,67
|
| 26/08/2025 |
883.831 |
0,55%
|
235,53
|
235,28
|
239,50
|
237,82
|
| 25/08/2025 |
745.660 |
0,77%
|
235,08
|
233,5264
|
237,81
|
236,67
|
| 22/08/2025 |
1.378.153 |
4,86%
|
223,93
|
223,93
|
238,32
|
234,83
|
| 21/08/2025 |
1.576.917 |
-2,12%
|
226,20
|
223,21
|
227,81
|
223,93
|
| 20/08/2025 |
2.329.013 |
-0,16%
|
230,51
|
223,00
|
233,4924
|
228,77
|
| 19/08/2025 |
1.141.226 |
-1,16%
|
231,78
|
228,615
|
233,925
|
229,27
|
| 18/08/2025 |
1.815.509 |
1,41%
|
231,00
|
227,725
|
233,95
|
232,01
|
| 15/08/2025 |
2.131.023 |
-1,19%
|
231,36
|
226,215
|
233,52
|
228,78
|
| 14/08/2025 |
2.137.626 |
0,44%
|
228,00
|
224,095
|
232,51
|
231,54
|
| 13/08/2025 |
2.653.394 |
4,76%
|
221,80
|
220,07
|
231,00
|
230,52
|
| 12/08/2025 |
2.624.856 |
7,26%
|
207,80
|
206,16
|
220,71
|
220,05
|
| 11/08/2025 |
1.204.261 |
-0,96%
|
207,19
|
204,73
|
210,43
|
205,16
|
| 08/08/2025 |
1.273.485 |
0,61%
|
206,56
|
204,81
|
209,81
|
207,16
|
| 07/08/2025 |
1.699.883 |
-0,01%
|
205,92
|
204,525
|
210,54
|
205,91
|
| 06/08/2025 |
1.750.910 |
-1,22%
|
208,78
|
203,24
|
208,78
|
205,92
|
| 05/08/2025 |
1.727.703 |
-1,66%
|
212,34
|
207,80
|
215,085
|
208,47
|
| 04/08/2025 |
991.713 |
1,00%
|
210,93
|
209,355
|
212,12
|
211,99
|
| 01/08/2025 |
1.126.916 |
-1,83%
|
210,39
|
206,27
|
211,37
|
209,92
|
| 31/07/2025 |
2.008.902 |
-3,25%
|
216,00
|
212,19
|
219,425
|
213,77
|
| 30/07/2025 |
1.052.870 |
-2,58%
|
227,60
|
219,89
|
228,2788
|
220,94
|
| 29/07/2025 |
1.391.604 |
-0,77%
|
225,85
|
224,75
|
233,11
|
226,74
|
| 28/07/2025 |
2.384.243 |
2,33%
|
224,78
|
224,75
|
228,67
|
228,49
|
| 25/07/2025 |
1.706.716 |
-0,51%
|
222,40
|
217,90
|
224,72
|
223,29
|
| 24/07/2025 |
1.795.325 |
-0,13%
|
225,69
|
217,90
|
226,6699
|
224,43
|
| 23/07/2025 |
2.718.071 |
-1,44%
|
223,00
|
218,50
|
229,83
|
224,71
|
| 22/07/2025 |
4.169.533 |
-0,12%
|
227,34
|
220,00
|
232,29
|
228,00
|
| 21/07/2025 |
4.066.025 |
1,46%
|
227,75
|
227,10
|
232,29
|
228,27
|
| 18/07/2025 |
2.004.623 |
0,62%
|
219,85
|
218,96
|
228,94
|
225,90
|
| 17/07/2025 |
1.602.685 |
1,78%
|
221,07
|
215,90
|
225,11
|
224,50
|
| 16/07/2025 |
1.566.869 |
-0,22%
|
226,89
|
215,90
|
226,89
|
220,58
|
| 15/07/2025 |
1.825.432 |
-1,58%
|
227,06
|
220,92
|
227,06
|
221,06
|
| 14/07/2025 |
2.166.929 |
-1,88%
|
226,61
|
222,50
|
229,17
|
224,61
|
| 11/07/2025 |
1.435.392 |
-1,83%
|
233,065
|
228,00
|
236,46
|
228,92
|
| 10/07/2025 |
1.481.021 |
1,20%
|
231,78
|
227,44
|
236,46
|
233,19
|
| 09/07/2025 |
1.427.019 |
-0,83%
|
228,76
|
227,13
|
234,53
|
230,42
|
| 08/07/2025 |
1.742.429 |
2,81%
|
228,85
|
225,45
|
234,32
|
232,34
|
| 07/07/2025 |
1.684.062 |
-2,63%
|
230,00
|
225,45
|
231,48
|
226,00
|
| 04/07/2025 |
1.037.364 |
0,49%
|
231,15
|
230,2472
|
233,175
|
232,10
|
| 03/07/2025 |
1.037.315 |
0,41%
|
224,17
|
223,86
|
234,86
|
232,10
|
| 02/07/2025 |
1.882.808 |
4,49%
|
217,18
|
215,45
|
232,20
|
231,15
|
| 01/07/2025 |
2.889.639 |
1,25%
|
219,71
|
215,45
|
225,57
|
221,21
|
| 30/06/2025 |
1.565.396 |
0,67%
|
218,50
|
216,65
|
219,71
|
218,49
|
| 27/06/2025 |
826.321 |
-0,57%
|
217,90
|
215,11
|
220,80
|
217,04
|
| 26/06/2025 |
1.742.208 |
0,93%
|
217,52
|
213,81
|
219,36
|
218,30
|
| 25/06/2025 |
1.139.032 |
-0,56%
|
215,00
|
213,73
|
220,68
|
216,28
|
| 24/06/2025 |
2.267.775 |
3,63%
|
209,57
|
205,865
|
220,68
|
217,496
|
| 23/06/2025 |
1.480.066 |
0,89%
|
208,324
|
205,84
|
211,58
|
210,86
|
| 20/06/2025 |
3.119.101 |
-1,16%
|
214,49
|
207,72
|
215,365
|
209,00
|
| 18/06/2025 |
1.537.413 |
-0,65%
|
214,00
|
210,73
|
217,255
|
211,45
|
| 17/06/2025 |
1.555.489 |
-2,16%
|
213,94
|
212,58
|
218,01
|
212,83
|
| 16/06/2025 |
1.385.823 |
3,14%
|
212,68
|
212,68
|
217,99
|
217,53
|
| 13/06/2025 |
1.335.524 |
-2,99%
|
216,41
|
210,49
|
220,00
|
210,90
|
| 12/06/2025 |
1.230.809 |
-0,01%
|
219,80
|
214,51
|
222,22
|
217,40
|
| 11/06/2025 |
1.731.342 |
-0,60%
|
214,44
|
213,50
|
222,22
|
217,41
|
| 10/06/2025 |
1.953.966 |
2,65%
|
209,61
|
208,94
|
220,73
|
218,72
|
| 09/06/2025 |
2.213.161 |
2,60%
|
207,36
|
207,36
|
215,23
|
213,08
|
| 06/06/2025 |
1.476.620 |
0,84%
|
210,93
|
205,726
|
213,50
|
207,68
|
| 05/06/2025 |
1.879.407 |
-1,49%
|
201,94
|
201,80
|
213,50
|
206,90
|
| 04/06/2025 |
2.977.614 |
5,56%
|
192,21
|
190,33
|
211,085
|
210,02
|
| 03/06/2025 |
1.866.416 |
3,19%
|
190,36
|
189,80
|
199,72
|
198,96
|
| 02/06/2025 |
1.373.265 |
0,88%
|
191,13
|
189,80
|
193,66
|
192,81
|
| 30/05/2025 |
1.299.493 |
-2,45%
|
200,00
|
188,18
|
200,20
|
191,13
|
| 29/05/2025 |
1.433.919 |
-0,16%
|
199,05
|
194,60
|
200,273
|
195,89
|
| 28/05/2025 |
1.742.758 |
-1,35%
|
195,30
|
193,78
|
200,45
|
196,21
|
| 27/05/2025 |
3.003.330 |
3,51%
|
196,50
|
193,78
|
200,45
|
198,90
|
| 23/05/2025 |
2.658.942 |
-2,22%
|
210,01
|
189,35
|
211,00
|
192,15
|
| 22/05/2025 |
3.726.635 |
-4,31%
|
207,36
|
196,27
|
213,36
|
196,51
|
| 21/05/2025 |
2.485.513 |
-2,25%
|
207,68
|
204,42
|
213,36
|
205,35
|
| 20/05/2025 |
1.289.288 |
-0,13%
|
206,68
|
205,515
|
211,435
|
210,08
|
| 19/05/2025 |
1.558.343 |
-1,04%
|
208,30
|
205,515
|
211,435
|
210,36
|
| 16/05/2025 |
1.575.530 |
0,87%
|
209,71
|
208,70
|
212,99
|
212,56
|
| 15/05/2025 |
1.573.958 |
-0,28%
|
212,58
|
206,75
|
213,42
|
210,73
|
| 14/05/2025 |
1.844.505 |
-0,50%
|
206,20
|
206,20
|
215,00
|
211,33
|
| 13/05/2025 |
3.131.826 |
2,59%
|
205,32
|
204,32
|
213,00
|
212,40
|
| 12/05/2025 |
3.774.243 |
7,90%
|
204,27
|
204,03
|
208,93
|
207,03
|
| 09/05/2025 |
2.216.322 |
1,76%
|
189,64
|
186,90
|
193,51
|
191,88
|
| 08/05/2025 |
1.830.875 |
0,91%
|
183,60
|
171,50
|
193,04
|
188,57
|
| 07/05/2025 |
1.617.717 |
2,45%
|
182,25
|
180,6337
|
187,815
|
186,87
|
| 06/05/2025 |
1.222.559 |
-1,37%
|
186,02
|
180,6337
|
186,8555
|
182,41
|
| 05/05/2025 |
1.592.587 |
-1,70%
|
185,97
|
184,18
|
186,8555
|
184,95
|
| 02/05/2025 |
2.609.816 |
3,47%
|
185,99
|
181,51
|
191,61
|
188,14
|
| 01/05/2025 |
2.441.743 |
-1,34%
|
179,29
|
176,26
|
186,82
|
181,84
|
| 30/04/2025 |
1.881.800 |
0,93%
|
181,07
|
176,26
|
185,535
|
184,31
|
| 29/04/2025 |
4.801.242 |
-6,94%
|
192,87
|
177,80
|
196,90
|
182,62
|
| 28/04/2025 |
2.886.411 |
1,73%
|
193,979
|
190,59
|
196,90
|
196,24
|
| 25/04/2025 |
1.816.473 |
-0,01%
|
187,00
|
184,7743
|
194,61
|
193,55
|
| 24/04/2025 |
3.122.208 |
7,02%
|
181,46
|
179,545
|
194,43
|
193,57
|
| 23/04/2025 |
2.069.121 |
3,56%
|
173,74
|
172,17
|
185,3632
|
180,87
|
