NXP SemiCondutors NV (NXPI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
25/07/2022	1.565.068	-0,58%	174,62	171,87	175,35	174,13
22/07/2022	1.308.378	-2,61%	180,00	172,70	180,00	175,26
21/07/2022	1.316.521	1,97%	177,90	175,11	180,125	179,95