NXP SemiCondutors NV (NXPI)
Exportar para Excel
<< < 2 3 4 5 6 > |
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
|
07/12/2022 |
1.002.369 |
0,53%
|
161,45
|
160,00
|
164,305
|
163,95
|
06/12/2022 |
5.426.701 |
-2,81%
|
166,66
|
161,17
|
167,8685
|
163,08
|
05/12/2022 |
2.060.358 |
-1,57%
|
169,17
|
166,54
|
170,22
|
168,37
|
02/12/2022 |
4.424.006 |
-4,45%
|
169,17
|
167,32
|
171,11
|
171,06
|
01/12/2022 |
4.032.025 |
-1,46%
|
165,07
|
173,13
|
178,07
|
173,44
|
30/11/2022 |
5.157.035 |
7,94%
|
165,07
|
162,65
|
176,465
|
175,84
|
29/11/2022 |
2.493.933 |
-2,03%
|
164,68
|
162,83
|
166,26
|
164,69
|
28/11/2022 |
5.144.072 |
-4,92%
|
174,97
|
163,3801
|
170,86
|
164,20
|
25/11/2022 |
1.585.702 |
3,85%
|
174,97
|
172,69
|
175,52
|
172,75
|
24/11/2022 |
3.411.755 |
3,85%
|
174,09
|
173,40
|
179,03
|
175,20
|
23/11/2022 |
3.411.755 |
3,85%
|
174,09
|
173,40
|
179,03
|
175,20
|
22/11/2022 |
2.976.491 |
2,70%
|
170,44
|
168,00
|
173,42
|
173,41
|
21/11/2022 |
2.565.234 |
-1,80%
|
170,44
|
168,12
|
171,275
|
168,85
|
18/11/2022 |
2.390.399 |
1,09%
|
172,82
|
169,22
|
172,83
|
171,94
|
17/11/2022 |
3.197.758 |
1,92%
|
162,56
|
162,56
|
170,40
|
170,09
|
16/11/2022 |
3.736.789 |
-4,41%
|
171,54
|
165,48
|
172,855
|
166,90
|
15/11/2022 |
3.766.806 |
3,38%
|
175,22
|
171,89
|
176,66
|
174,73
|
14/11/2022 |
912.742 |
-1,15%
|
163,98
|
168,04
|
172,655
|
169,01
|
11/11/2022 |
1.369.636 |
2,19%
|
163,98
|
163,57
|
171,00
|
169,94
|
10/11/2022 |
2.032.372 |
6,95%
|
163,98
|
161,67
|
165,81
|
165,47
|
09/11/2022 |
1.273.023 |
-5,11%
|
159,94
|
154,71
|
161,01
|
154,77
|
08/11/2022 |
1.370.993 |
3,30%
|
161,00
|
159,77
|
165,10
|
163,11
|
07/11/2022 |
1.283.605 |
4,50%
|
152,70
|
151,31
|
158,13
|
157,86
|
04/11/2022 |
1.143.087 |
4,12%
|
151,95
|
146,93
|
151,84
|
150,82
|
03/11/2022 |
1.279.658 |
-2,53%
|
151,95
|
142,755
|
146,36
|
144,85
|
02/11/2022 |
1.388.894 |
-2,13%
|
151,95
|
148,41
|
158,42
|
148,61
|
01/11/2022 |
2.492.295 |
1,91%
|
150,37
|
147,80
|
153,85
|
151,85
|
31/10/2022 |
1.550.866 |
-3,24%
|
149,77
|
145,54
|
150,58
|
146,75
|
28/10/2022 |
1.075.858 |
4,47%
|
145,96
|
145,045
|
152,19
|
151,61
|
27/10/2022 |
986.985 |
-1,88%
|
149,33
|
144,86
|
151,86
|
145,12
|
26/10/2022 |
1.065.673 |
0,53%
|
145,44
|
144,14
|
152,64
|
147,28
|
25/10/2022 |
1.724.711 |
2,62%
|
145,44
|
144,90
|
148,79
|
148,74
|
24/10/2022 |
991.521 |
-0,21%
|
144,01
|
140,46
|
145,77
|
144,94
|
21/10/2022 |
1.217.457 |
4,45%
|
138,71
|
137,51
|
145,58
|
145,23
|
20/10/2022 |
1.451.516 |
-0,74%
|
141,89
|
138,575
|
143,7299
|
138,97
|
19/10/2022 |
1.121.694 |
-0,51%
|
143,44
|
139,93
|
143,975
|
141,32
|
18/10/2022 |
1.252.826 |
-0,37%
|
143,44
|
137,73
|
146,4754
|
140,745
|
17/10/2022 |
934.945 |
2,30%
|
141,81
|
139,50
|
143,165
|
141,27
|
14/10/2022 |
1.429.657 |
-3,55%
|
144,90
|
137,115
|
145,45
|
138,09
|
13/10/2022 |
2.328.741 |
2,26%
|
134,39
|
132,08
|
145,24
|
143,17
|
12/10/2022 |
1.276.834 |
-2,41%
|
142,55
|
140,13
|
143,79
|
140,28
|
11/10/2022 |
1.558.089 |
-2,46%
|
145,71
|
141,5622
|
145,775
|
143,75
|
10/10/2022 |
887.151 |
-2,80%
|
150,82
|
146,08
|
151,855
|
147,50
|
07/10/2022 |
1.138.531 |
-4,55%
|
154,87
|
150,3622
|
154,785
|
151,75
|
06/10/2022 |
766.914 |
-2,14%
|
160,87
|
158,87
|
163,785
|
158,91
|
05/10/2022 |
1.056.574 |
0,84%
|
157,00
|
155,13
|
162,35
|
161,24
|
04/10/2022 |
1.114.594 |
5,22%
|
151,96
|
151,96
|
159,95
|
159,89
|
03/10/2022 |
1.511.344 |
3,02%
|
148,35
|
147,80
|
153,90
|
151,96
|
30/09/2022 |
935.653 |
-2,32%
|
149,75
|
147,43
|
152,79
|
147,511
|
29/09/2022 |
1.337.364 |
-3,44%
|
152,95
|
146,95
|
154,41
|
151,06
|
28/09/2022 |
1.007.123 |
1,91%
|
152,95
|
152,27
|
157,10
|
156,44
|
27/09/2022 |
875.843 |
1,03%
|
152,73
|
150,75
|
156,50
|
153,51
|
26/09/2022 |
1.095.713 |
-0,65%
|
152,73
|
151,24
|
154,9631
|
151,95
|
23/09/2022 |
1.479.869 |
-1,41%
|
152,73
|
148,42
|
153,37
|
152,94
|
22/09/2022 |
1.030.574 |
-2,49%
|
158,92
|
154,16
|
159,90
|
155,2002
|
21/09/2022 |
729.849 |
-1,07%
|
161,85
|
159,13
|
166,67
|
159,18
|
20/09/2022 |
879.632 |
-1,35%
|
158,27
|
159,505
|
162,51
|
160,90
|
19/09/2022 |
841.696 |
1,98%
|
158,27
|
157,95
|
163,38
|
163,10
|
16/09/2022 |
1.251.277 |
0,16%
|
158,56
|
156,855
|
160,675
|
159,94
|
15/09/2022 |
1.411.319 |
0,14%
|
159,06
|
156,83
|
161,9899
|
159,68
|
14/09/2022 |
2.145.529 |
2,57%
|
154,62
|
154,15
|
160,43
|
159,45
|
13/09/2022 |
1.941.210 |
-8,32%
|
162,62
|
155,00
|
163,40
|
155,00
|
12/09/2022 |
771.874 |
0,55%
|
169,80
|
167,00
|
169,90
|
169,07
|
09/09/2022 |
1.698.200 |
1,38%
|
166,57
|
165,66
|
168,85
|
167,73
|
08/09/2022 |
807.695 |
1,30%
|
161,97
|
160,70
|
166,89
|
165,45
|
07/09/2022 |
1.266.095 |
1,60%
|
160,51
|
160,3635
|
165,33
|
163,32
|
06/09/2022 |
1.268.739 |
-1,22%
|
161,86
|
159,11
|
163,16
|
160,75
|
05/09/2022 |
1.257.637 |
-1,22%
|
166,86
|
161,34
|
168,21
|
162,39
|
02/09/2022 |
1.257.637 |
-1,22%
|
166,86
|
161,34
|
168,21
|
162,39
|
01/09/2022 |
1.248.401 |
-0,11%
|
161,85
|
158,91
|
164,64
|
164,40
|
31/08/2022 |
1.634.801 |
-0,69%
|
166,07
|
163,23
|
167,12
|
164,58
|
30/08/2022 |
1.079.807 |
-0,10%
|
167,57
|
163,355
|
168,644
|
165,72
|
29/08/2022 |
878.443 |
-1,33%
|
166,66
|
165,50
|
168,57
|
165,88
|
26/08/2022 |
1.061.538 |
-6,09%
|
178,04
|
168,02
|
178,662
|
168,12
|
25/08/2022 |
756.482 |
3,47%
|
174,26
|
170,36
|
179,20
|
179,02
|
24/08/2022 |
627.131 |
-0,54%
|
174,26
|
170,36
|
174,26
|
173,00
|
23/08/2022 |
740.594 |
0,82%
|
172,15
|
172,15
|
176,76
|
173,94
|
22/08/2022 |
1.161.789 |
-4,33%
|
177,07
|
172,10
|
178,18
|
172,52
|
19/08/2022 |
886.285 |
-1,33%
|
180,94
|
179,34
|
183,17
|
180,33
|
18/08/2022 |
1.129.120 |
1,41%
|
180,63
|
179,893
|
184,98
|
182,76
|
17/08/2022 |
985.357 |
-3,03%
|
183,14
|
177,465
|
183,14
|
180,22
|
16/08/2022 |
605.537 |
-0,83%
|
186,00
|
184,76
|
187,555
|
186,02
|
15/08/2022 |
889.120 |
0,05%
|
186,00
|
184,41
|
189,13
|
187,57
|
12/08/2022 |
1.068.407 |
3,93%
|
181,80
|
181,315
|
187,57
|
187,47
|
11/08/2022 |
671.238 |
0,23%
|
181,33
|
179,74
|
184,67
|
180,38
|
10/08/2022 |
1.371.173 |
5,22%
|
175,62
|
172,50
|
180,26
|
179,97
|
09/08/2022 |
1.593.617 |
-4,96%
|
176,43
|
169,405
|
177,30
|
171,04
|
08/08/2022 |
828.705 |
-0,94%
|
179,44
|
177,3869
|
182,665
|
179,96
|
05/08/2022 |
1.547.199 |
-1,41%
|
181,28
|
177,65
|
182,9267
|
181,66
|
04/08/2022 |
942.812 |
-0,70%
|
184,83
|
182,49
|
185,195
|
184,26
|
03/08/2022 |
1.199.825 |
2,82%
|
181,25
|
180,90
|
186,18
|
185,55
|
02/08/2022 |
1.612.688 |
-2,18%
|
183,74
|
179,665
|
183,80
|
180,47
|
01/08/2022 |
1.140.661 |
0,34%
|
182,65
|
182,09
|
186,69
|
184,50
|
29/07/2022 |
1.703.022 |
0,42%
|
182,86
|
181,15
|
185,27
|
183,88
|
28/07/2022 |
1.282.327 |
0,94%
|
182,33
|
178,18
|
183,83
|
183,12
|
27/07/2022 |
2.288.337 |
3,99%
|
177,59
|
177,42
|
182,64
|
181,42
|
26/07/2022 |
2.157.052 |
0,28%
|
177,46
|
174,01
|
177,88
|
174,61
|