NXP SemiCondutors NV (NXPI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 30/09/2024 |
2.061.590 |
%
|
237,39
|
236,22
|
240,18
|
240,0153
|
| 27/09/2024 |
1.283.323 |
%
|
243,31
|
242,69
|
246,98
|
244,93
|
| 26/09/2024 |
1.006.844 |
%
|
243,31
|
235,31
|
244,12
|
242,24
|
| 25/09/2024 |
951.446 |
%
|
234,60
|
230,73
|
235,12
|
233,97
|
| 24/09/2024 |
1.030.812 |
%
|
234,60
|
230,73
|
239,17
|
233,75
|
| 23/09/2024 |
981.819 |
%
|
232,95
|
230,9401
|
234,00
|
231,86
|
| 20/09/2024 |
2.951.922 |
%
|
233,52
|
228,54
|
233,96
|
231,20
|
| 19/09/2024 |
1.989.256 |
%
|
238,64
|
235,93
|
242,41
|
238,72
|
| 18/09/2024 |
1.582.426 |
%
|
233,37
|
231,03
|
238,64
|
231,51
|
| 17/09/2024 |
874.978 |
%
|
232,35
|
229,51
|
234,68
|
232,57
|
| 16/09/2024 |
1.454.126 |
%
|
227,00
|
225,50
|
230,44
|
230,01
|
| 13/09/2024 |
1.264.013 |
%
|
228,10
|
227,19
|
231,88
|
229,93
|
| 12/09/2024 |
1.590.707 |
%
|
228,10
|
222,455
|
228,60
|
225,14
|
| 11/09/2024 |
2.526.840 |
%
|
224,36
|
220,10
|
231,30
|
230,87
|
| 10/09/2024 |
1.808.952 |
%
|
230,10
|
221,64
|
228,915
|
225,19
|
| 09/09/2024 |
1.927.298 |
%
|
230,10
|
226,73
|
231,07
|
230,60
|
| 06/09/2024 |
1.932.622 |
%
|
236,17
|
225,68
|
236,47
|
226,70
|
| 05/09/2024 |
885.290 |
%
|
236,17
|
234,67
|
239,83
|
236,70
|
| 04/09/2024 |
1.806.396 |
%
|
233,71
|
232,075
|
240,33
|
238,86
|
| 03/09/2024 |
2.021.083 |
%
|
251,24
|
234,93
|
252,24
|
236,14
|
| 30/08/2024 |
917.780 |
%
|
256,31
|
252,00
|
257,56
|
256,36
|
| 29/08/2024 |
962.482 |
%
|
249,32
|
247,50
|
254,25
|
248,78
|
| 28/08/2024 |
807.397 |
%
|
247,40
|
244,90
|
252,99
|
246,91
|
| 27/08/2024 |
1.051.748 |
%
|
247,40
|
246,045
|
254,54
|
252,73
|
| 26/08/2024 |
1.301.133 |
%
|
251,30
|
248,23
|
252,025
|
249,84
|
| 23/08/2024 |
1.592.166 |
%
|
254,98
|
248,43
|
254,27
|
252,63
|
| 22/08/2024 |
1.427.403 |
%
|
254,98
|
244,21
|
254,98
|
245,36
|
| 21/08/2024 |
1.619.766 |
%
|
256,61
|
251,01
|
259,705
|
254,31
|
| 20/08/2024 |
1.098.778 |
%
|
252,57
|
252,58
|
257,375
|
254,02
|
| 19/08/2024 |
715.124 |
%
|
252,57
|
250,74
|
258,42
|
258,24
|
| 16/08/2024 |
869.125 |
%
|
250,62
|
250,035
|
255,78
|
254,44
|
| 15/08/2024 |
1.792.604 |
%
|
250,62
|
247,36
|
254,76
|
253,25
|
| 14/08/2024 |
1.061.103 |
%
|
247,79
|
241,255
|
248,885
|
243,96
|
| 13/08/2024 |
1.201.047 |
%
|
241,46
|
241,10
|
248,61
|
248,01
|
| 12/08/2024 |
1.686.861 |
%
|
242,38
|
237,025
|
242,94
|
240,16
|
| 09/08/2024 |
651.811 |
%
|
242,38
|
239,13
|
243,91
|
242,02
|
| 08/08/2024 |
1.818.152 |
%
|
243,53
|
233,01
|
245,90
|
245,24
|
| 07/08/2024 |
1.978.499 |
%
|
243,53
|
228,30
|
244,52
|
229,50
|
| 06/08/2024 |
1.100.976 |
%
|
237,24
|
234,90
|
243,02
|
236,76
|
| 05/08/2024 |
2.142.173 |
%
|
232,03
|
229,015
|
241,91
|
235,89
|
| 02/08/2024 |
3.365.572 |
%
|
236,15
|
231,14
|
238,9078
|
237,75
|
| 01/08/2024 |
2.670.638 |
%
|
257,54
|
241,40
|
260,61
|
242,85
|
| 31/07/2024 |
2.332.671 |
%
|
258,84
|
255,19
|
264,54
|
263,27
|
| 30/07/2024 |
1.582.554 |
%
|
258,46
|
250,45
|
258,46
|
251,68
|
| 29/07/2024 |
1.453.193 |
%
|
257,25
|
254,31
|
262,235
|
255,81
|
| 26/07/2024 |
1.067.810 |
%
|
251,59
|
250,62
|
256,23
|
253,62
|
| 25/07/2024 |
2.254.114 |
%
|
260,79
|
245,42
|
255,41
|
247,51
|
| 24/07/2024 |
2.812.200 |
%
|
260,79
|
254,35
|
262,585
|
255,30
|
| 23/07/2024 |
3.966.787 |
%
|
260,79
|
255,15
|
269,63
|
262,26
|
| 22/07/2024 |
2.116.029 |
%
|
279,02
|
271,02
|
284,75
|
283,81
|
| 19/07/2024 |
1.431.616 |
%
|
279,02
|
268,096
|
279,43
|
269,29
|
| 18/07/2024 |
1.535.521 |
%
|
279,93
|
276,05
|
285,55
|
279,27
|
| 17/07/2024 |
2.678.754 |
%
|
284,65
|
275,97
|
296,08
|
276,29
|
| 16/07/2024 |
825.972 |
%
|
281,87
|
283,26
|
291,47
|
290,78
|
| 15/07/2024 |
959.329 |
%
|
281,87
|
280,00
|
286,09
|
282,77
|
| 12/07/2024 |
1.086.764 |
%
|
283,51
|
276,60
|
283,93
|
280,19
|
| 11/07/2024 |
1.137.966 |
%
|
277,08
|
274,46
|
284,58
|
274,58
|
| 10/07/2024 |
597.795 |
%
|
277,08
|
275,08
|
282,75
|
282,37
|
