NXP SemiCondutors NV (NXPI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
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