Mercado fechará em 5 h 31 min

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
238,80+3,76 (+1,60%)
A partir de 10:29AM EDT. Mercado aberto.
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 2024236,86239,36233,75238,80238,80433.873
24 de abr. de 2024235,46237,69232,32235,04235,043.810.100
23 de abr. de 2024219,02226,89218,85225,61225,613.024.100
22 de abr. de 2024218,67220,20214,33218,66218,662.230.200
19 de abr. de 2024219,35220,34213,02215,12215,122.692.600
18 de abr. de 2024222,00223,38217,35219,35219,353.494.900
17 de abr. de 2024231,07231,46225,84226,92226,921.970.900
16 de abr. de 2024231,62232,55227,98230,68230,681.652.700
15 de abr. de 2024237,49237,50228,39230,11230,112.304.200
12 de abr. de 2024239,62240,89232,76233,61233,612.596.400
11 de abr. de 2024242,85244,90240,52244,33244,331.736.500
10 de abr. de 2024246,73248,51240,20241,08241,082.028.200
09 de abr. de 2024247,21251,96246,37251,83251,831.708.500
08 de abr. de 2024242,15246,21241,92244,92244,921.188.100
05 de abr. de 2024240,25241,52238,85241,01241,011.617.400
04 de abr. de 2024247,23248,09237,97239,17239,172.501.000
03 de abr. de 2024239,09244,31238,00243,88243,881.061.600
02 de abr. de 2024243,82243,82239,60240,77240,771.607.900
01 de abr. de 2024248,38251,87244,84246,28246,281.478.200
28 de mar. de 2024245,89248,31245,00247,77247,771.731.400
27 de mar. de 2024242,25246,14240,48245,44245,441.631.200
26 de mar. de 2024242,19243,33238,79239,06239,061.443.100
25 de mar. de 2024240,90242,52238,61240,34240,341.703.500
22 de mar. de 2024244,35247,18243,32244,33244,332.236.400
21 de mar. de 2024246,65249,98244,56246,11246,112.926.600
20 de mar. de 2024235,58241,74234,55241,27241,272.102.500
20 de mar. de 20241.014 Dividendo
19 de mar. de 2024234,91238,15233,54236,38235,372.172.300
18 de mar. de 2024240,17241,99236,31236,62235,602.236.700
15 de mar. de 2024234,49239,31233,00237,54236,525.827.300
14 de mar. de 2024250,35251,35241,32243,73242,683.520.100
13 de mar. de 2024253,69254,35250,16250,98249,902.457.700
12 de mar. de 2024256,19257,99251,73257,46256,362.104.300
11 de mar. de 2024250,63254,31249,72253,29252,202.020.500
08 de mar. de 2024259,92262,91251,79252,03250,952.481.100
07 de mar. de 2024253,72264,26253,17259,04257,932.942.200
06 de mar. de 2024252,07255,36250,34251,25250,172.527.800
05 de mar. de 2024251,71254,28246,79248,46247,392.319.800
04 de mar. de 2024259,49259,49253,73254,30253,212.667.600
01 de mar. de 2024251,88259,08250,29257,51256,412.444.700
29 de fev. de 2024247,94250,30245,66249,73248,663.374.700
28 de fev. de 2024243,11245,87242,00243,98242,931.489.200
27 de fev. de 2024245,88252,83245,00245,73244,682.438.300
26 de fev. de 2024240,36245,00240,15243,79242,741.596.000
23 de fev. de 2024240,82241,33237,50238,85237,831.817.800
22 de fev. de 2024241,47242,40237,11239,50238,473.173.300
21 de fev. de 2024230,02235,35229,67235,32234,311.641.100
20 de fev. de 2024230,00232,20227,31231,35230,362.140.300
16 de fev. de 2024234,50236,69231,30232,16231,161.476.100
15 de fev. de 2024235,42238,13234,03234,49233,482.078.400
14 de fev. de 2024233,96235,46232,43233,96232,961.824.900
13 de fev. de 2024230,10234,23228,10232,07231,072.723.700
12 de fev. de 2024234,00241,26233,10236,68235,662.787.800
09 de fev. de 2024229,87233,66228,33233,55232,552.621.400
08 de fev. de 2024221,44228,85221,44227,83226,852.815.200
07 de fev. de 2024225,00225,00218,61221,37220,422.789.000
06 de fev. de 2024220,98225,42218,84223,00222,043.949.300
05 de fev. de 2024218,36223,42218,00221,02220,074.119.400
02 de fev. de 2024210,16215,56209,86214,99214,072.135.900
01 de fev. de 2024211,69214,04209,44213,01212,101.968.600
31 de jan. de 2024212,88215,32209,75210,57209,673.150.700
30 de jan. de 2024215,55217,25214,23215,17214,251.708.200
29 de jan. de 2024216,93217,57213,29217,47216,541.828.000
26 de jan. de 2024218,12218,95214,36215,12214,202.424.400
25 de jan. de 2024222,99223,89217,83219,41218,472.552.700
24 de jan. de 2024222,73224,87219,65221,69220,742.798.800
23 de jan. de 2024220,35224,87219,45223,93222,972.485.100
22 de jan. de 2024219,63223,00217,35218,84217,902.445.200
19 de jan. de 2024213,34219,45212,46218,36217,422.749.800
18 de jan. de 2024210,71212,68208,96211,61210,703.148.700
17 de jan. de 2024205,93206,00201,58205,48204,602.146.700
16 de jan. de 2024210,69211,72206,31208,99208,091.749.600
12 de jan. de 2024211,30212,21207,57209,11208,211.247.700
11 de jan. de 2024210,99212,49207,31211,49210,582.138.900
10 de jan. de 2024211,86212,51207,18211,29210,381.759.400
09 de jan. de 2024208,13213,07207,72211,71210,802.023.300
08 de jan. de 2024207,30213,03207,26212,17211,261.923.600
05 de jan. de 2024207,99208,96204,66205,72204,842.245.300
04 de jan. de 2024204,31210,54204,12207,76206,873.880.700
03 de jan. de 2024217,58218,25214,08216,08215,151.923.900
02 de jan. de 2024227,26227,26218,57221,18220,232.668.500
29 de dez. de 2023231,07231,96227,73229,68228,691.105.200
28 de dez. de 2023233,17233,37230,64231,07230,08946.400
27 de dez. de 2023232,84233,90230,65232,10231,10919.200
26 de dez. de 2023230,00233,28229,37231,95230,961.159.900
22 de dez. de 2023230,90232,15227,77228,95227,971.033.500
21 de dez. de 2023226,97229,87226,52229,25228,271.905.500
20 de dez. de 2023228,56229,95222,68222,90221,942.483.900
19 de dez. de 2023230,41231,28228,62229,38228,401.722.300
18 de dez. de 2023233,20233,86227,27229,33228,352.531.800
15 de dez. de 2023235,17238,27232,80232,93231,933.936.700
14 de dez. de 2023223,81233,25223,00232,68231,683.894.400
13 de dez. de 2023219,31223,06217,53221,33220,382.001.600
12 de dez. de 2023219,61221,71218,76219,13218,191.847.200
12 de dez. de 20231.014 Dividendo
11 de dez. de 2023216,43221,90215,96220,55218,592.936.800
08 de dez. de 2023211,43217,23210,80215,55213,642.609.700
07 de dez. de 2023207,80213,15206,82211,70209,822.487.800
06 de dez. de 2023208,54210,34205,38205,92204,092.052.500
05 de dez. de 2023204,57206,35202,68205,83204,001.936.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...