NXP SemiCondutors NV (NXPI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 27/11/2024 |
1.068.233 |
-0,93%
|
228,40
|
222,86
|
238,60
|
226,53
|
| 26/11/2024 |
1.356.064 |
-2,22%
|
238,79
|
226,75
|
239,48
|
228,66
|
| 25/11/2024 |
1.880.638 |
3,30%
|
230,30
|
227,83
|
235,43
|
233,85
|
| 22/11/2024 |
1.010.407 |
0,81%
|
222,11
|
219,7817
|
227,03
|
226,38
|
| 21/11/2024 |
1.352.836 |
1,92%
|
217,20
|
216,0639
|
226,29
|
224,57
|
| 20/11/2024 |
1.037.983 |
0,20%
|
218,55
|
216,00
|
220,59
|
220,34
|
| 19/11/2024 |
774.139 |
-0,13%
|
217,20
|
216,0371
|
220,59
|
219,91
|
| 18/11/2024 |
1.177.122 |
1,45%
|
217,35
|
215,35
|
220,42
|
220,19
|
| 15/11/2024 |
2.099.322 |
-3,09%
|
223,88
|
216,605
|
225,33
|
217,04
|
| 14/11/2024 |
1.353.080 |
0,45%
|
224,05
|
221,37
|
225,44
|
223,96
|
| 13/11/2024 |
1.651.854 |
-0,81%
|
225,16
|
221,44
|
226,57
|
222,96
|
| 12/11/2024 |
1.820.323 |
-0,99%
|
230,98
|
221,85
|
231,415
|
224,79
|
| 11/11/2024 |
2.002.520 |
-2,93%
|
231,00
|
223,71
|
232,50
|
227,04
|
| 08/11/2024 |
1.972.586 |
-0,94%
|
233,50
|
227,965
|
238,85
|
233,89
|
| 07/11/2024 |
2.070.305 |
2,05%
|
228,13
|
227,02
|
242,80
|
236,12
|
| 06/11/2024 |
2.366.919 |
3,00%
|
228,5001
|
216,93
|
233,83
|
231,38
|
| 05/11/2024 |
4.351.638 |
%
|
237,32
|
217,13
|
224,80
|
224,00
|
| 04/11/2024 |
1.585.325 |
%
|
237,32
|
235,57
|
239,16
|
236,90
|
| 01/11/2024 |
1.184.511 |
%
|
234,50
|
234,095
|
240,17
|
238,59
|
| 31/10/2024 |
1.846.837 |
%
|
249,47
|
231,30
|
244,175
|
234,50
|
| 30/10/2024 |
1.512.834 |
%
|
249,47
|
245,15
|
253,42
|
245,32
|
| 29/10/2024 |
1.257.663 |
%
|
250,57
|
249,06
|
256,555
|
255,58
|
| 28/10/2024 |
2.029.318 |
%
|
239,42
|
238,14
|
251,0999
|
249,70
|
| 25/10/2024 |
1.627.530 |
%
|
241,20
|
240,08
|
246,075
|
243,16
|
| 24/10/2024 |
1.101.600 |
%
|
235,40
|
235,78
|
241,77
|
239,06
|
| 23/10/2024 |
2.214.813 |
%
|
235,40
|
233,02
|
239,885
|
236,32
|
| 22/10/2024 |
1.082.054 |
%
|
231,06
|
227,6429
|
232,49
|
231,52
|
| 21/10/2024 |
1.104.811 |
%
|
231,06
|
227,33
|
232,445
|
230,15
|
| 18/10/2024 |
659.012 |
%
|
238,44
|
232,44
|
236,62
|
233,45
|
| 17/10/2024 |
1.249.063 |
%
|
238,44
|
232,10
|
238,88
|
232,28
|
| 16/10/2024 |
796.391 |
%
|
242,64
|
232,50
|
237,84
|
232,73
|
| 15/10/2024 |
2.419.346 |
%
|
242,64
|
230,71
|
244,485
|
232,85
|
| 14/10/2024 |
1.610.873 |
%
|
240,23
|
237,85
|
243,74
|
243,44
|
| 11/10/2024 |
813.805 |
%
|
233,57
|
233,35
|
240,75
|
238,10
|
| 10/10/2024 |
819.460 |
%
|
234,07
|
232,50
|
236,44
|
236,17
|
| 09/10/2024 |
1.043.105 |
%
|
233,24
|
233,01
|
238,8675
|
238,31
|
| 08/10/2024 |
726.782 |
%
|
234,02
|
232,39
|
236,17
|
234,96
|
| 07/10/2024 |
1.315.594 |
%
|
236,98
|
232,20
|
236,98
|
234,02
|
| 04/10/2024 |
810.807 |
%
|
232,75
|
231,51
|
239,195
|
234,24
|
| 03/10/2024 |
1.283.177 |
%
|
232,75
|
231,08
|
234,865
|
233,77
|
| 02/10/2024 |
1.046.264 |
%
|
232,60
|
230,83
|
238,49
|
235,36
|
| 01/10/2024 |
1.656.745 |
%
|
238,81
|
230,42
|
239,38
|
232,22
|
