NXP SemiCondutors NV (NXPI)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 22/04/2025 |
2.243.299 |
1,85%
|
166,60
|
166,60
|
176,0844
|
174,66
|
| 21/04/2025 |
1.940.310 |
0,45%
|
167,63
|
166,60
|
171,95
|
171,50
|
| 17/04/2025 |
1.656.536 |
1,28%
|
165,25
|
163,16
|
171,9155
|
170,74
|
| 16/04/2025 |
3.375.042 |
-1,77%
|
172,72
|
163,16
|
174,51
|
168,59
|
| 15/04/2025 |
1.522.354 |
0,64%
|
172,45
|
169,475
|
174,23
|
171,63
|
| 14/04/2025 |
1.729.480 |
1,04%
|
172,45
|
166,77
|
173,34
|
170,545
|
| 11/04/2025 |
3.618.304 |
1,93%
|
164,34
|
158,685
|
169,81
|
168,79
|
| 10/04/2025 |
4.750.406 |
-10,91%
|
176,12
|
159,53
|
177,86
|
165,59
|
| 09/04/2025 |
4.188.045 |
21,04%
|
156,52
|
152,205
|
187,51
|
185,87
|
| 08/04/2025 |
2.527.328 |
-6,11%
|
164,58
|
148,09
|
169,00
|
153,50
|
| 07/04/2025 |
4.650.207 |
1,54%
|
156,54
|
152,37
|
173,33
|
163,29
|
| 04/04/2025 |
4.558.022 |
-6,44%
|
164,87
|
155,975
|
167,36
|
160,81
|
| 03/04/2025 |
3.557.761 |
-11,25%
|
183,48
|
171,71
|
185,31
|
171,88
|
| 02/04/2025 |
1.675.001 |
1,93%
|
186,40
|
186,40
|
196,59
|
193,67
|
| 01/04/2025 |
1.669.636 |
-0,03%
|
188,51
|
184,30
|
190,14
|
190,00
|
| 31/03/2025 |
3.300.891 |
0,04%
|
187,30
|
183,81
|
190,96
|
190,06
|
| 28/03/2025 |
3.267.662 |
-5,03%
|
198,27
|
188,85
|
199,08
|
189,99
|
| 27/03/2025 |
1.699.920 |
-2,77%
|
203,29
|
198,72
|
203,87
|
200,06
|
| 26/03/2025 |
2.860.031 |
-2,64%
|
211,04
|
202,87
|
212,61
|
205,75
|
| 25/03/2025 |
1.273.712 |
0,10%
|
213,91
|
210,75
|
216,63
|
211,33
|
| 24/03/2025 |
2.130.951 |
5,22%
|
199,67
|
205,95
|
212,28
|
211,12
|
| 21/03/2025 |
1.397.321 |
-1,04%
|
204,06
|
196,98
|
201,3768
|
200,64
|
| 20/03/2025 |
1.129.500 |
-2,29%
|
204,06
|
201,53
|
205,66
|
202,64
|
| 18/03/2025 |
795.902 |
-1,28%
|
207,45
|
205,31
|
208,99
|
207,38
|
| 17/03/2025 |
1.699.821 |
1,78%
|
204,86
|
204,86
|
212,1199
|
209,83
|
| 14/03/2025 |
795.206 |
2,57%
|
204,80
|
203,55
|
206,96
|
206,16
|
| 13/03/2025 |
1.387.610 |
-1,68%
|
204,07
|
200,07
|
208,00
|
201,02
|
| 12/03/2025 |
1.841.583 |
-0,66%
|
209,10
|
203,63
|
209,41
|
204,45
|
| 11/03/2025 |
2.280.386 |
-1,46%
|
209,10
|
199,88
|
209,76
|
205,80
|
| 10/03/2025 |
1.895.814 |
-6,17%
|
217,47
|
206,94
|
218,07
|
208,84
|
| 07/03/2025 |
2.923.584 |
3,77%
|
212,79
|
212,5001
|
223,80
|
222,56
|
| 06/03/2025 |
2.455.430 |
-1,06%
|
212,79
|
210,67
|
219,45
|
214,47
|
| 05/03/2025 |
1.611.856 |
2,66%
|
216,51
|
208,67
|
217,555
|
216,77
|
| 04/03/2025 |
2.992.821 |
-2,48%
|
216,51
|
210,73
|
218,11
|
211,16
|
| 03/03/2025 |
3.375.383 |
0,44%
|
220,00
|
213,56
|
222,79
|
216,53
|
| 28/02/2025 |
2.738.213 |
-0,59%
|
228,65
|
213,71
|
221,15
|
215,59
|
| 27/02/2025 |
2.110.862 |
-5,45%
|
228,65
|
216,50
|
229,20
|
216,87
|
| 26/02/2025 |
1.927.124 |
0,36%
|
229,52
|
225,38
|
230,70
|
229,38
|
| 25/02/2025 |
1.679.346 |
-1,97%
|
236,06
|
228,04
|
235,70
|
228,56
|
| 24/02/2025 |
1.893.271 |
-1,43%
|
247,21
|
232,87
|
238,62
|
233,15
|
| 21/02/2025 |
3.254.064 |
-3,80%
|
254,64
|
236,22
|
247,91
|
236,52
|
| 20/02/2025 |
2.798.205 |
0,11%
|
254,64
|
244,08
|
255,41
|
245,86
|
