NXP SemiCondutors NV (NXPI)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
28/04/2023 |
2.250.865 |
1,58%
|
161,00
|
159,525
|
163,82
|
163,74
|
27/04/2023 |
2.964.837 |
-2,69%
|
160,00
|
155,31
|
161,86
|
160,91
|
26/04/2023 |
1.500.856 |
0,52%
|
165,04
|
163,46
|
167,04
|
165,35
|
25/04/2023 |
1.849.013 |
-3,17%
|
168,78
|
162,31
|
168,78
|
164,50
|
24/04/2023 |
811.788 |
0,04%
|
169,82
|
168,46
|
171,35
|
169,89
|
21/04/2023 |
1.401.583 |
0,12%
|
169,00
|
165,57
|
170,13
|
169,82
|
20/04/2023 |
1.842.169 |
-1,84%
|
166,45
|
163,24
|
172,41
|
169,62
|
19/04/2023 |
864.116 |
-1,70%
|
173,52
|
172,45
|
174,55
|
172,79
|
18/04/2023 |
1.016.844 |
0,73%
|
176,42
|
174,55
|
177,48
|
175,78
|
17/04/2023 |
871.255 |
1,25%
|
170,85
|
170,85
|
174,73
|
174,51
|
14/04/2023 |
1.081.800 |
0,25%
|
172,14
|
170,50
|
174,77
|
172,35
|
13/04/2023 |
1.214.385 |
1,00%
|
170,37
|
169,51
|
173,11
|
171,92
|
12/04/2023 |
1.259.040 |
-0,97%
|
173,31
|
169,78
|
174,325
|
170,22
|
11/04/2023 |
1.233.623 |
-0,31%
|
174,42
|
171,65
|
175,00
|
171,88
|
10/04/2023 |
1.368.605 |
1,36%
|
168,82
|
168,05
|
172,52
|
172,41
|
06/04/2023 |
1.493.254 |
-1,69%
|
172,10
|
169,98
|
172,77
|
170,10
|
05/04/2023 |
1.664.746 |
-1,76%
|
174,41
|
171,35
|
174,99
|
173,02
|
04/04/2023 |
1.170.467 |
-3,22%
|
182,50
|
175,715
|
182,50
|
176,12
|
03/04/2023 |
1.149.130 |
-2,41%
|
185,53
|
180,34
|
186,00
|
181,98
|
31/03/2023 |
1.575.132 |
2,67%
|
180,71
|
180,38
|
186,82
|
186,475
|
30/03/2023 |
1.510.435 |
1,46%
|
181,40
|
180,59
|
184,14
|
181,62
|
29/03/2023 |
1.888.917 |
3,34%
|
176,90
|
174,61
|
179,71
|
179,00
|
28/03/2023 |
1.718.120 |
-0,57%
|
173,93
|
169,9075
|
173,93
|
173,21
|
27/03/2023 |
1.608.451 |
-1,33%
|
176,92
|
173,48
|
178,57
|
174,20
|
24/03/2023 |
1.730.673 |
-3,14%
|
181,45
|
174,70
|
181,80
|
176,33
|
23/03/2023 |
1.720.619 |
3,07%
|
178,64
|
178,32
|
184,495
|
182,04
|
22/03/2023 |
1.416.408 |
-2,13%
|
180,14
|
176,48
|
183,26
|
176,62
|
21/03/2023 |
1.206.965 |
-0,05%
|
182,24
|
178,00
|
183,82
|
180,46
|
20/03/2023 |
858.214 |
1,84%
|
177,56
|
176,70
|
181,14
|
180,55
|
17/03/2023 |
2.217.177 |
-1,23%
|
179,54
|
176,195
|
180,165
|
177,29
|
16/03/2023 |
1.399.633 |
2,80%
|
173,11
|
172,16
|
180,16
|
179,49
|
15/03/2023 |
1.895.277 |
-2,36%
|
176,34
|
171,55
|
177,17
|
174,60
|
14/03/2023 |
1.555.981 |
2,82%
|
177,28
|
175,59
|
179,26
|
178,82
|
13/03/2023 |
1.642.524 |
-0,07%
|
173,02
|
171,38
|
177,7949
|
174,93
|
10/03/2023 |
1.617.222 |
-2,66%
|
181,97
|
174,505
|
185,31
|
175,05
|
09/03/2023 |
1.449.367 |
-1,47%
|
182,91
|
178,67
|
185,31
|
179,83
|
08/03/2023 |
1.623.159 |
2,88%
|
178,38
|
178,38
|
182,64
|
182,51
|
07/03/2023 |
1.016.161 |
-1,41%
|
180,41
|
176,155
|
180,81
|
177,40
|
06/03/2023 |
803.066 |
-1,65%
|
184,01
|
178,87
|
184,62
|
179,94
|
03/03/2023 |
1.013.179 |
1,29%
|
181,38
|
178,785
|
183,18
|
182,96
|
02/03/2023 |
827.061 |
0,98%
|
176,18
|
174,19
|
181,23
|
180,63
|
01/03/2023 |
623.983 |
0,22%
|
179,27
|
177,55
|
180,63
|
178,87
|
28/02/2023 |
866.935 |
0,42%
|
177,56
|
176,545
|
180,72
|
178,48
|
27/02/2023 |
917.863 |
0,50%
|
180,21
|
177,49
|
180,58
|
177,74
|
24/02/2023 |
1.325.049 |
-2,28%
|
177,71
|
175,37
|
177,99
|
176,86
|
23/02/2023 |
1.631.718 |
1,86%
|
181,28
|
177,12
|
181,82
|
180,99
|
22/02/2023 |
1.681.936 |
-2,05%
|
180,90
|
176,73
|
181,99
|
177,69
|
21/02/2023 |
1.489.270 |
-3,74%
|
185,48
|
181,09
|
187,11
|
181,41
|
20/02/2023 |
1.503.084 |
-1,45%
|
190,71
|
186,61
|
191,72
|
188,46
|
17/02/2023 |
1.503.084 |
-1,45%
|
190,71
|
186,61
|
191,72
|
188,46
|
16/02/2023 |
1.745.839 |
-1,07%
|
190,49
|
190,40
|
193,81
|
191,23
|
15/02/2023 |
1.071.720 |
1,84%
|
188,17
|
188,17
|
193,52
|
193,29
|
14/02/2023 |
1.421.999 |
0,75%
|
186,81
|
185,45
|
190,45
|
189,79
|
13/02/2023 |
1.288.777 |
1,02%
|
186,98
|
185,46
|
189,245
|
188,38
|
10/02/2023 |
1.130.302 |
-1,78%
|
187,89
|
185,19
|
188,04
|
186,47
|
09/02/2023 |
1.395.511 |
1,01%
|
191,19
|
189,02
|
194,06
|
189,85
|
08/02/2023 |
1.436.134 |
-2,74%
|
191,16
|
187,36
|
191,82
|
187,95
|
07/02/2023 |
1.743.427 |
3,13%
|
188,24
|
188,00
|
194,55
|
193,24
|
06/02/2023 |
1.494.968 |
-1,88%
|
187,80
|
186,11
|
190,30
|
187,37
|
03/02/2023 |
2.044.996 |
-2,66%
|
192,19
|
190,76
|
195,42
|
190,95
|
02/02/2023 |
2.045.104 |
1,15%
|
195,78
|
192,83
|
197,71
|
196,16
|
01/02/2023 |
3.087.511 |
5,23%
|
184,07
|
183,81
|
196,25
|
193,94
|
31/01/2023 |
2.850.383 |
2,69%
|
182,565
|
178,01
|
185,15
|
184,31
|
30/01/2023 |
2.405.995 |
-1,14%
|
179,34
|
178,84
|
182,74
|
179,48
|
27/01/2023 |
1.434.946 |
0,84%
|
177,49
|
177,09
|
182,9973
|
181,54
|
26/01/2023 |
2.202.963 |
3,40%
|
176,23
|
174,78
|
180,19
|
180,02
|
25/01/2023 |
1.005.716 |
0,54%
|
170,92
|
168,975
|
174,38
|
174,10
|
24/01/2023 |
1.064.317 |
0,28%
|
170,95
|
169,49
|
174,2563
|
173,51
|
23/01/2023 |
2.469.807 |
2,69%
|
169,23
|
168,51
|
175,70
|
173,03
|
20/01/2023 |
1.832.577 |
2,18%
|
166,55
|
164,26
|
168,675
|
168,60
|
19/01/2023 |
1.623.421 |
-3,33%
|
168,80
|
164,86
|
169,26
|
165,00
|
18/01/2023 |
1.064.231 |
0,21%
|
172,42
|
170,54
|
175,29
|
170,68
|
17/01/2023 |
1.291.670 |
-0,87%
|
170,71
|
167,81
|
170,75
|
170,33
|
16/01/2023 |
1.549.702 |
-3,51%
|
168,52
|
168,26
|
171,95
|
164,23
|
13/01/2023 |
1.549.702 |
-3,51%
|
168,52
|
168,26
|
171,95
|
164,23
|
12/01/2023 |
1.278.339 |
0,88%
|
169,69
|
167,385
|
171,795
|
170,21
|
11/01/2023 |
1.451.847 |
1,60%
|
166,66
|
165,225
|
168,87
|
168,73
|
10/01/2023 |
1.423.906 |
2,99%
|
163,55
|
161,98
|
166,25
|
165,79
|
09/01/2023 |
1.380.216 |
0,84%
|
162,29
|
160,06
|
164,45
|
160,97
|
06/01/2023 |
1.626.714 |
3,99%
|
155,85
|
153,89
|
160,17
|
159,63
|
05/01/2023 |
1.290.534 |
-2,82%
|
156,10
|
153,10
|
157,26
|
153,51
|
04/01/2023 |
1.263.446 |
1,88%
|
158,28
|
156,165
|
160,25
|
157,96
|
03/01/2023 |
1.450.528 |
-1,89%
|
159,78
|
153,11
|
160,425
|
155,05
|
02/01/2023 |
755.715 |
0,08%
|
155,53
|
154,07
|
158,18
|
158,24
|
30/12/2022 |
755.715 |
0,08%
|
155,53
|
154,07
|
158,18
|
158,24
|
29/12/2022 |
1.552.836 |
3,99%
|
154,84
|
153,488
|
159,6967
|
157,75
|
28/12/2022 |
1.087.589 |
-1,35%
|
152,90
|
150,91
|
154,845
|
151,70
|
27/12/2022 |
1.031.230 |
-2,47%
|
155,55
|
153,24
|
155,56
|
153,78
|
23/12/2022 |
240.079 |
-0,72%
|
156,21
|
154,2001
|
157,7579
|
156,37
|
22/12/2022 |
2.012.049 |
-3,62%
|
159,86
|
153,96
|
161,0098
|
157,51
|
21/12/2022 |
1.239.199 |
2,46%
|
160,87
|
160,5836
|
163,84
|
163,43
|
20/12/2022 |
771.255 |
-0,47%
|
157,99
|
157,055
|
161,21
|
159,51
|
19/12/2022 |
1.071.232 |
-2,11%
|
164,30
|
158,53
|
164,30
|
160,27
|
16/12/2022 |
2.839.261 |
-0,87%
|
164,35
|
161,66
|
165,425
|
163,72
|
15/12/2022 |
1.904.670 |
-3,74%
|
168,26
|
164,59
|
169,645
|
165,16
|
14/12/2022 |
1.407.038 |
-1,05%
|
173,23
|
169,05
|
175,36
|
171,65
|
13/12/2022 |
2.327.058 |
0,72%
|
180,00
|
171,29
|
180,23
|
174,31
|
12/12/2022 |
1.401.666 |
1,97%
|
170,45
|
169,1006
|
173,25
|
173,07
|
09/12/2022 |
1.487.133 |
-1,28%
|
169,71
|
168,395
|
172,87
|
169,28
|
08/12/2022 |
1.803.449 |
4,59%
|
164,65
|
163,53
|
171,87
|
171,47
|