Premium
NXP Semiconductors NV (NXPI)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.4239 | 1.56822241561 | 218.33 | 223 | 208.67 | 3816733 | 214.82217698 | CS |
| 4 | 6.4139 | 2.97849911767 | 215.34 | 255.45 | 207.6391 | 3451000 | 224.80857807 | CS |
| 12 | 5.6339 | 2.60683879326 | 216.12 | 255.45 | 198.21 | 2899945 | 217.19109489 | CS |
| 26 | -8.3461 | -3.62716210343 | 230.1 | 256.62 | 198.21 | 2600263 | 224.37257107 | CS |
| 52 | -31.9661 | -12.5989673656 | 253.72 | 296.08 | 198.21 | 2402367 | 237.93442512 | CS |
| 156 | 43.7439 | 24.5738441661 | 178.01 | 296.08 | 132.08 | 2349659 | 202.1626217 | CS |
| 260 | 117.5739 | 112.856498368 | 104.18 | 296.08 | 58.41 | 2573779 | 183.26394931 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 222.56 | 8.09 | 3.77 | 215.83 | 223.8 | 212.5001 | 4242643 |
| 1741304100 | 214.47 | -2.3 | -1.06 | 212.38 | 219.45 | 210.67 | 3439306 |
| 1741217700 | 216.77 | 5.61 | 2.66 | 212.57 | 217.555 | 208.67 | 2586325 |
| 1741131300 | 211.16 | -5.37 | -2.48 | 216.66 | 218.11 | 210.72 | 4065095 |
| 1741044900 | 216.53 | 0.94 | 0.44 | 220 | 222.79 | 213.48 | 4582544 |
| 1740785700 | 215.59 | -1.28 | -0.59 | 218.765 | 221.15 | 213.63 | 4201196 |
| 1740699300 | 216.87 | -12.51 | -5.45 | 228.65 | 229.3 | 216.46 | 3573843 |
| 1740612900 | 229.38 | 0.82 | 0.36 | 229.29 | 230.7 | 225.38 | 2609855 |
| 1740526500 | 228.56 | -4.59 | -1.97 | 233.37 | 235.7 | 228.02 | 2999767 |
| 1740440100 | 233.15 | -3.37 | -1.42 | 237.25 | 238.63 | 232.87 | 3066258 |
| 1740180900 | 236.52 | -9.34 | -3.80 | 247.21 | 248 | 236.22 | 5304519 |
| 1740094500 | 245.86 | 0.28 | 0.11 | 255 | 255.02 | 244.08 | 4148005 |
| 1740008100 | 245.58 | 16.72 | 7.31 | 230.87 | 246.7999 | 229.55 | 5344984 |
| 1739921700 | 228.86 | 4.72 | 2.11 | 228.74 | 234.085 | 227.795 | 4137587 |
| 1739576100 | 224.14 | 4.55 | 2.07 | 220.8 | 226.44 | 220.435 | 3073301 |
| 1739489700 | 219.59 | -0.2 | -0.09 | 219.21 | 221.28 | 216.64 | 2761309 |
| 1739403300 | 219.79 | 8.82 | 4.18 | 216.4 | 221.49 | 212.63 | 3136697 |
| 1739316900 | 210.97 | 0.92 | 0.44 | 208.32 | 213.64 | 207.6391 | 1271201 |
| 1739230500 | 210.05 | -2.88 | -1.35 | 214.2 | 215.07 | 208.76 | 2411900 |
| 1738971300 | 212.93 | -3.89 | -1.79 | 215.34 | 217.52 | 211.27 | 2109989 |
| 1738884900 | 216.82 | 3.58 | 1.68 | 216.5 | 220.62 | 214.655 | 2928607 |
| 1738798500 | 213.24 | 10.84 | 5.36 | 201.76 | 214.13 | 201.58 | 4448179 |
| 1738712100 | 202.4 | -2.33 | -1.14 | 203.98 | 203.98 | 198.87 | 3425969 |
| 1738625700 | 204.73 | -3.82 | -1.83 | 200.72 | 207.06 | 198.21 | 4442850 |
| 1738366500 | 208.55 | -2.84 | -1.34 | 212 | 215.715 | 208.31 | 3019620 |
| 1738280100 | 211.39 | -1.62 | -0.76 | 211.64 | 212.76 | 206.81 | 3303979 |
| 1738193700 | 213.01 | -0.42 | -0.20 | 213.23 | 215.74 | 211.74 | 1739233 |
| 1738107300 | 213.43 | -1.65 | -0.77 | 214 | 215.71 | 208.3 | 2443712 |
| 1738020900 | 215.08 | 1.65 | 0.77 | 215.3 | 219.74 | 212.38 | 4484885 |
| 1737761700 | 213.43 | -2.66 | -1.23 | 216.45 | 217.455 | 211.57 | 2741786 |
| 1737675300 | 216.09 | 0 | 0.00 | 216.09 | 216.09 | 216.09 | 0 |
| 1737588900 | 216.09 | 1.21 | 0.56 | 215.185 | 219.635 | 214.09 | 2255747 |
| 1737502500 | 214.88 | -0.48 | -0.22 | 215.12 | 216.7474 | 213.33 | 3196090 |
| 1737156900 | 215.36 | 4.6 | 2.18 | 216.41 | 217.31 | 213.97 | 1921437 |
| 1737070500 | 210.76 | -2.8 | -1.31 | 215.25 | 215.42 | 209.78 | 1631859 |
| 1736984100 | 213.56 | 2.93 | 1.39 | 215.26 | 216.6618 | 213.49 | 3142610 |
| 1736897700 | 210.63 | 3.8 | 1.84 | 208.58 | 210.65 | 206.73 | 1511495 |
| 1736811300 | 206.83 | 0.08 | 0.04 | 203.12 | 207.21 | 202.25 | 1629588 |
| 1736552100 | 206.75 | -2.97 | -1.42 | 209.28 | 211.32 | 206.38 | 2451797 |
| 1736379300 | 209.72 | -2.86 | -1.35 | 212.655 | 212.655 | 207.34 | 2279709 |
| 1736292900 | 212.58 | -0.83 | -0.39 | 215 | 218.9373 | 211.24 | 2281819 |
| 1736206500 | 213.41 | 4.55 | 2.18 | 211.81 | 215.89 | 211.06 | 1947723 |
| 1735947300 | 208.86 | 2.65 | 1.29 | 206.76 | 210.14 | 205 | 2289112 |
| 1735860900 | 206.21 | -1.64 | -0.79 | 209.61 | 211.6 | 205.23 | 1456401 |
| 1735688100 | 207.85 | 0.38 | 0.18 | 208.74 | 209.49 | 206.335 | 1154488 |
| 1735601700 | 207.47 | -6.29 | -2.94 | 211.93 | 211.93 | 206.79 | 1814004 |
| 1735342500 | 213.76 | -1.28 | -0.60 | 214.07 | 214.95 | 211.67 | 1150950 |
| 1735256100 | 215.04 | -0.36 | -0.17 | 213 | 217.38 | 213 | 885682 |
| 1735077840 | 215.4 | 1.31 | 0.61 | 214.92 | 215.4 | 212.31 | 790912 |
| 1734996900 | 214.09 | 3.85 | 1.83 | 210.5 | 214.84 | 210.5 | 1730454 |
| 1734737700 | 210.24 | 2.97 | 1.43 | 205.26 | 213.47 | 204.72 | 5710246 |
| 1734651300 | 207.27 | -3.02 | -1.44 | 211.159 | 213.4599 | 206.97 | 2706327 |
| 1734564900 | 210.29 | -8.73 | -3.99 | 219.08 | 223.36 | 209.29 | 3587073 |
| 1734478500 | 219.02 | 0.84 | 0.39 | 218.96 | 223.18 | 217.61 | 3566099 |
| 1734392100 | 218.18 | 1.34 | 0.62 | 217.11 | 220.65 | 214.79 | 2890113 |
| 1734132900 | 216.84 | -0.89 | -0.41 | 215.49 | 218.31 | 215.05 | 2821704 |
| 1734046500 | 217.73 | -2.11 | -0.96 | 215.98 | 219.62 | 215.43 | 1734758 |
| 1733960100 | 219.84 | 1.9 | 0.87 | 220.1 | 221.92 | 217.76 | 2467357 |
| 1733873700 | 217.94 | -5.67 | -2.54 | 223.914 | 223.914 | 217.05 | 1703640 |
| 1733787300 | 223.61 | 4.95 | 2.26 | 217.21 | 225.99 | 217.21 | 2100129 |
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
