Premium
NXP Semiconductors NV (NXPI)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -46.36 | -14.4712198776 | 320.36 | 327.5 | 272.64 | 4382693 | 303.81019038 | CS |
| 4 | -59.63 | -17.8730929473 | 333.63 | 335 | 272.64 | 4408874 | 305.9128129 | CS |
| 12 | 77.59 | 39.5040985693 | 196.41 | 339.95 | 191.955 | 3951927 | 283.89786207 | CS |
| 26 | 48.36 | 21.4323701471 | 225.64 | 339.95 | 184.68 | 3300045 | 255.67938366 | CS |
| 52 | 56.6 | 26.0349586017 | 217.4 | 339.95 | 183.13 | 2948649 | 239.16775884 | CS |
| 156 | 84.01 | 44.218116743 | 189.99 | 339.95 | 148.09 | 2613881 | 227.21324499 | CS |
| 260 | 68.15 | 33.106631042 | 205.85 | 339.95 | 132.08 | 2510500 | 210.73383621 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 277.02 | -21.62 | -7.24 | 289.17 | 291.33999 | 275.18 | 7173851 |
| 1782426900 | 298.64 | 4.58 | 1.56 | 302.89 | 307.38 | 291.69 | 3441028 |
| 1782340500 | 294.06 | -5.88 | -1.96 | 299.06 | 299.89999 | 288.64 | 3847320 |
| 1782254100 | 299.94 | -23.3 | -7.21 | 307.555 | 310.36 | 296.04 | 6167617 |
| 1782167700 | 323.24 | 9.97 | 3.18 | 320.36 | 327.5 | 316 | 4074807 |
| 1781822100 | 313.27 | 15.07 | 5.05 | 309.44 | 319.7 | 306.0598 | 7969048 |
| 1781735700 | 298.2 | -4.69 | -1.55 | 309.02999 | 310.8 | 297.76 | 2918424 |
| 1781649300 | 302.89 | -12.99 | -4.11 | 311.89999 | 319.29 | 302.75 | 4490524 |
| 1781562900 | 315.88 | 11.02 | 3.61 | 315.57 | 320.97 | 313.51 | 3544693 |
| 1781303700 | 304.86 | 2.31 | 0.76 | 302 | 307.22 | 298.12 | 2127589 |
| 1781217300 | 302.55 | 16.99 | 5.95 | 292.89999 | 303.29899 | 288.39 | 5114582 |
| 1781130900 | 285.56 | -11.85 | -3.98 | 291.14 | 299.42 | 284.18 | 4331986 |
| 1781044500 | 297.41 | -3.73 | -1.24 | 308.69 | 310.22 | 279.36 | 5079451 |
| 1780958100 | 301.14 | 5.18 | 1.75 | 307.58 | 309.60019 | 298.05 | 5607434 |
| 1780698900 | 295.95999 | -26.26 | -8.15 | 312.51 | 314.235 | 295.91 | 8453378 |
| 1780612500 | 322.22 | 0.34 | 0.11 | 322.38 | 328.20999 | 315.01 | 3249502 |
| 1780526100 | 321.88 | -1.74 | -0.54 | 322.3 | 327.48 | 318.70999 | 2833457 |
| 1780439700 | 323.62 | 12.24 | 3.93 | 321 | 325.58499 | 317 | 3866569 |
| 1780353300 | 311.38 | -9.97 | -3.10 | 318.24 | 318.545 | 305.63 | 2878221 |
| 1780094100 | 321.35 | -8.93 | -2.70 | 333.63 | 335 | 320.3 | 3772983 |
| 1780007700 | 330.27999 | 1.04 | 0.32 | 330.45999 | 338.29 | 324.85 | 3216815 |
| 1779921300 | 329.24 | -3.43 | -1.03 | 337.56 | 339.95 | 326.6 | 3799888 |
| 1779834900 | 332.67 | 16.2 | 5.12 | 319.98 | 334.89999 | 318 | 4620312 |
| 1779489300 | 316.47 | 17.09 | 5.71 | 301.5 | 316.81 | 300.62009 | 2951268 |
| 1779402900 | 299.38 | -10.77 | -3.47 | 308 | 309.37 | 297.48 | 3492713 |
| 1779316500 | 310.14999 | 15.87 | 5.39 | 298.43 | 311.04 | 294.61 | 4254018 |
| 1779230100 | 294.27999 | 2.6 | 0.89 | 285.68 | 298.63 | 285.68 | 2904390 |
| 1779143700 | 291.68 | 0.18 | 0.06 | 298.005 | 298.86 | 287.355 | 3457618 |
| 1778884500 | 291.5 | -2.67 | -0.91 | 287.605 | 295.27 | 284.77999 | 3390079 |
| 1778798100 | 294.17 | -4.24 | -1.42 | 298.02 | 300 | 291.265 | 2172602 |
| 1778711700 | 298.41 | 4.18 | 1.42 | 299.89999 | 302.41 | 293.24 | 3250451 |
| 1778625300 | 294.23 | -11.76 | -3.84 | 300.68 | 302 | 291.0101 | 4790938 |
| 1778538900 | 305.99 | 11.24 | 3.81 | 295.375 | 306.62 | 291.16 | 4975820 |
| 1778279700 | 294.75 | 4.53 | 1.56 | 296.36 | 297 | 290.24 | 6909508 |
| 1778193300 | 290.22 | -13.33 | -4.39 | 300.99 | 302.99 | 288.48 | 4956900 |
| 1778106900 | 303.55 | 11.2 | 3.83 | 291.555 | 303.91 | 291.205 | 4488203 |
| 1778020500 | 292.35 | 1.59 | 0.55 | 292 | 296.39 | 289.76 | 4329655 |
| 1777934100 | 290.76 | -4.48 | -1.52 | 298 | 299.8 | 288.285 | 2676272 |
| 1777674900 | 295.24 | 1.65 | 0.56 | 291.6 | 296 | 285.51 | 2831201 |
| 1777588500 | 293.58999 | 4.34 | 1.50 | 289.36 | 294.33999 | 279.77 | 5078723 |
| 1777502100 | 289.25 | 58.86 | 25.55 | 281.41 | 292.85 | 278.07 | 10709680 |
| 1777415700 | 230.39 | -6.48 | -2.74 | 233.52 | 237.94 | 228.4101 | 4721049 |
| 1777329300 | 236.87 | -7.17 | -2.94 | 242.67 | 243.55 | 232.41 | 4011099 |
| 1777070100 | 244.04 | 2.88 | 1.19 | 243.14 | 245.2 | 240.66 | 3579355 |
| 1776983700 | 241.16 | 15.41 | 6.83 | 234.03 | 244.72 | 231 | 4578210 |
| 1776897300 | 225.75 | 1.25 | 0.56 | 228.5 | 228.94 | 224.79 | 2565989 |
| 1776810900 | 224.5 | 3.16 | 1.43 | 222.47 | 226.61 | 221.695 | 3363028 |
| 1776724500 | 221.34 | 5.31 | 2.46 | 215.01 | 221.4 | 213.595 | 2568640 |
| 1776465300 | 216.03 | 2.3 | 1.08 | 215.77 | 218.96 | 210.27 | 4287428 |
| 1776378900 | 213.73 | 4.34 | 2.07 | 209.48 | 215.56 | 209.48 | 2713181 |
| 1776292500 | 209.39 | -0.5 | -0.24 | 210.26 | 210.76 | 206.699 | 1537114 |
| 1776206100 | 209.89 | 1.89 | 0.91 | 209.8 | 210.51 | 207.09 | 2547661 |
| 1776119700 | 208 | 3.63 | 1.78 | 201.28 | 208.13 | 199.01 | 2371163 |
| 1775860500 | 204.37 | -1.3 | -0.63 | 205.99 | 209.97 | 203.4 | 2402658 |
| 1775774100 | 205.67 | 1.4 | 0.69 | 204.035 | 206.71 | 202.735 | 2686662 |
| 1775687700 | 204.27 | 9.15 | 4.69 | 205.69 | 208.67 | 201.48314 | 3806071 |
| 1775601300 | 195.12 | -1.96 | -0.99 | 196.12 | 196.565 | 191.955 | 2342086 |
| 1775514900 | 197.08 | 2.53 | 1.30 | 196.41 | 200.68 | 194.505 | 2152805 |
| 1775169300 | 194.55 | -1.03 | -0.53 | 190.23 | 195.25 | 188.75 | 2486991 |
| 1775082900 | 195.58 | -1.28 | -0.65 | 197.44 | 199.66 | 195.13 | 3397767 |
| 1774996500 | 196.86 | 9.47 | 5.05 | 191.39 | 198.06 | 190.34 | 2685238 |
| 1774910100 | 187.39 | -4.27 | -2.23 | 193.45 | 194.22 | 184.68 | 3582080 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
