NXP SemiCondutors NV (NXPI)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 19/02/2025 |
3.571.460 |
7,31%
|
230,52
|
229,55
|
246,7999
|
245,58
|
| 18/02/2025 |
2.664.114 |
2,11%
|
220,80
|
226,72
|
234,085
|
228,86
|
| 17/02/2025 |
1.080.775 |
0,00%
|
220,80
|
220,80
|
226,43
|
224,14
|
| 14/02/2025 |
1.775.818 |
2,07%
|
219,21
|
220,435
|
226,43
|
224,14
|
| 13/02/2025 |
1.524.329 |
-0,09%
|
219,21
|
216,64
|
221,19
|
219,59
|
| 12/02/2025 |
2.342.506 |
4,19%
|
217,06
|
212,99
|
221,49
|
219,79
|
| 11/02/2025 |
754.588 |
0,44%
|
214,20
|
207,6391
|
213,64
|
210,97
|
| 10/02/2025 |
1.543.847 |
-1,35%
|
215,47
|
208,76
|
215,07
|
210,05
|
| 07/02/2025 |
1.477.264 |
-1,79%
|
216,51
|
211,36
|
217,86
|
212,93
|
| 06/02/2025 |
2.199.991 |
1,68%
|
201,76
|
214,78
|
220,62
|
216,82
|
| 05/02/2025 |
3.169.483 |
5,36%
|
201,76
|
201,76
|
214,13
|
213,24
|
| 04/02/2025 |
2.609.617 |
-1,14%
|
209,41
|
198,87
|
210,00
|
202,40
|
| 03/02/2025 |
3.276.176 |
-1,83%
|
212,00
|
198,21
|
207,06
|
204,73
|
| 31/01/2025 |
2.346.213 |
-1,34%
|
212,00
|
208,31
|
215,715
|
208,55
|
| 30/01/2025 |
2.154.555 |
-0,76%
|
211,64
|
206,81
|
212,76
|
211,39
|
| 29/01/2025 |
1.180.487 |
-0,20%
|
214,00
|
211,74
|
215,74
|
213,01
|
| 28/01/2025 |
1.849.064 |
-0,77%
|
214,00
|
208,30
|
215,71
|
213,43
|
| 27/01/2025 |
3.193.182 |
0,77%
|
216,45
|
212,38
|
219,74
|
215,08
|
| 24/01/2025 |
1.367.416 |
-2,93%
|
216,45
|
211,57
|
217,455
|
213,43
|
| 23/01/2025 |
1.257.965 |
1,75%
|
213,62
|
212,69
|
219,91
|
219,88
|
| 22/01/2025 |
1.733.498 |
0,56%
|
214,64
|
214,08
|
219,635
|
216,09
|
| 21/01/2025 |
2.277.701 |
-0,22%
|
215,00
|
213,33
|
216,7474
|
214,88
|
| 20/01/2025 |
913.319 |
0,00%
|
216,41
|
213,97
|
217,14
|
215,36
|
| 17/01/2025 |
1.113.998 |
2,18%
|
215,25
|
213,97
|
217,31
|
215,36
|
| 16/01/2025 |
859.238 |
-1,31%
|
215,25
|
209,78
|
215,37
|
210,76
|
| 15/01/2025 |
1.801.265 |
1,39%
|
208,58
|
213,49
|
216,6618
|
213,56
|
| 14/01/2025 |
1.134.117 |
1,83%
|
208,58
|
206,73
|
210,65
|
210,63
|
| 13/01/2025 |
1.052.289 |
0,04%
|
209,63
|
202,25
|
207,17
|
206,83
|
| 10/01/2025 |
1.778.111 |
-1,42%
|
209,63
|
206,40
|
211,32
|
206,75
|
| 09/01/2025 |
1.342.800 |
-1,74%
|
212,14
|
207,40
|
213,32
|
209,72
|
| 08/01/2025 |
1.175.013 |
-1,35%
|
213,88
|
207,40
|
213,32
|
208,89
|
| 07/01/2025 |
1.826.751 |
-0,39%
|
210,01
|
211,26
|
218,9373
|
212,58
|
| 06/01/2025 |
1.517.663 |
2,18%
|
210,01
|
210,01
|
215,91
|
213,41
|
| 03/01/2025 |
1.770.069 |
1,29%
|
207,30
|
205,00
|
210,14
|
208,86
|
| 02/01/2025 |
953.505 |
-0,79%
|
209,61
|
205,24
|
211,60
|
206,21
|
| 31/12/2024 |
0 |
0,18%
|
208,74
|
206,41
|
209,35
|
207,85
|
| 30/12/2024 |
1.207.756 |
-2,94%
|
211,55
|
206,79
|
211,95
|
207,85
|
| 27/12/2024 |
576.574 |
-0,60%
|
213,00
|
211,71
|
214,78
|
213,76
|
| 26/12/2024 |
686.907 |
-0,17%
|
213,00
|
213,00
|
217,38
|
215,04
|
| 24/12/2024 |
0 |
0,66%
|
214,92
|
212,36
|
215,41
|
215,40
|
| 23/12/2024 |
949.807 |
1,83%
|
210,50
|
210,71
|
214,84
|
214,09
|
| 20/12/2024 |
1.864.769 |
1,43%
|
205,64
|
204,72
|
213,47
|
210,24
|
| 19/12/2024 |
1.500.321 |
-1,44%
|
212,06
|
207,14
|
213,4599
|
207,27
|
| 18/12/2024 |
0 |
-3,99%
|
219,66
|
209,29
|
223,36
|
210,29
|
| 17/12/2024 |
1.939.307 |
0,39%
|
217,11
|
217,61
|
223,115
|
219,02
|
| 16/12/2024 |
2.075.215 |
0,62%
|
217,11
|
214,79
|
220,65
|
218,18
|
| 13/12/2024 |
2.172.688 |
-0,41%
|
217,21
|
215,05
|
218,31
|
216,84
|
| 12/12/2024 |
1.056.019 |
-0,96%
|
220,66
|
215,43
|
219,62
|
217,73
|
| 11/12/2024 |
1.488.519 |
0,87%
|
220,66
|
217,76
|
221,92
|
219,84
|
| 10/12/2024 |
1.187.581 |
-2,54%
|
217,95
|
217,05
|
224,33
|
217,94
|
| 09/12/2024 |
1.021.450 |
2,26%
|
217,95
|
217,29
|
225,99
|
223,61
|
| 06/12/2024 |
1.156.103 |
0,77%
|
218,37
|
217,51
|
220,19
|
218,66
|
| 05/12/2024 |
1.588.140 |
-2,54%
|
222,47
|
216,41
|
223,03
|
216,99
|
| 04/12/2024 |
1.367.181 |
-2,06%
|
231,27
|
222,54
|
231,86
|
222,646
|
| 03/12/2024 |
1.386.138 |
-2,25%
|
228,75
|
228,09
|
232,79
|
228,36
|
| 02/12/2024 |
1.573.469 |
1,85%
|
229,39
|
228,175
|
236,07
|
233,61
|
| 29/11/2024 |
1.307.665 |
1,10%
|
226,80
|
226,80
|
232,17
|
229,37
|
| 28/11/2024 |
1.107.877 |
-0,81%
|
228,09
|
222,86
|
229,97
|
226,53
|
