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 | -5.38 | -3.05473540768 | 176.12 | 177.86 | 158.66 | 4061210 | 168.21900736 | CS |
| 4 | -33.32 | -16.3285308243 | 204.06 | 216.63 | 148.09 | 4090378 | 179.00057926 | CS |
| 12 | -45.71 | -21.118041118 | 216.45 | 255.02 | 148.09 | 3502489 | 202.3230414 | CS |
| 26 | -67.7 | -28.3928870995 | 238.44 | 256.62 | 148.09 | 2889444 | 211.23706273 | CS |
| 52 | -60.36 | -26.1185633925 | 231.1 | 296.08 | 148.09 | 2544620 | 228.86372826 | CS |
| 156 | 1.14 | 0.672169811321 | 169.6 | 296.08 | 132.08 | 2378134 | 202.09723079 | CS |
| 260 | 79.25 | 86.6214886873 | 91.49 | 296.08 | 80.46 | 2547105 | 187.42506472 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 170.74 | 2.15 | 1.28 | 169.91 | 172.02 | 166.76 | 2106440 |
| 1744842900 | 168.59 | -3.04 | -1.77 | 165.25 | 170.45 | 163.16 | 4699626 |
| 1744756500 | 171.63 | 1.09 | 0.64 | 172.72 | 174.51 | 169.46 | 1923726 |
| 1744670100 | 170.545 | 1.76 | 1.04 | 172.45 | 173.34 | 166.76 | 2349531 |
| 1744410900 | 168.79 | 3.2 | 1.93 | 164.34 | 169.81 | 158.66 | 5007701 |
| 1744324500 | 165.59 | -20.28 | -10.91 | 176.12 | 177.86 | 159.53 | 6325465 |
| 1744238100 | 185.87 | 32.37 | 21.09 | 156.52 | 187.51 | 152.205 | 8784959 |
| 1744151700 | 153.5 | -9.79 | -6.00 | 164.58 | 169 | 148.09 | 5098907 |
| 1744065300 | 163.29 | 2.48 | 1.54 | 156.8 | 173.55 | 152.37 | 6513359 |
| 1743806100 | 160.81 | -11.07 | -6.44 | 164.87 | 167.375 | 155.87 | 6450013 |
| 1743719700 | 171.88 | -21.79 | -11.25 | 183.48 | 185.31 | 171.71 | 6167521 |
| 1743633300 | 193.67 | 3.67 | 1.93 | 186.4 | 196.59 | 186.4 | 2230375 |
| 1743546900 | 190 | -0.06 | -0.03 | 188.5 | 190.14 | 184.3 | 2269650 |
| 1743460500 | 190.06 | 0.07 | 0.04 | 187.595 | 191.11 | 183.56 | 4304221 |
| 1743201300 | 189.99 | -10.07 | -5.03 | 198.27 | 199.08 | 188.85 | 4258567 |
| 1743114900 | 200.06 | -5.69 | -2.77 | 203.29 | 203.87 | 198.72 | 2877451 |
| 1743028500 | 205.75 | -5.58 | -2.64 | 211.29 | 212.61 | 202.87 | 3636481 |
| 1742942100 | 211.33 | 0.21 | 0.10 | 213.91 | 216.63 | 210.75 | 1661907 |
| 1742855700 | 211.12 | 10.48 | 5.22 | 206.32 | 212.42 | 205.595 | 2742835 |
| 1742596500 | 200.64 | -2 | -0.99 | 200.18 | 201.3768 | 196.95 | 3050617 |
| 1742510100 | 202.64 | -4.74 | -2.29 | 204.06 | 205.66 | 201.53 | 1454646 |
| 1742423700 | 207.38 | 0.28 | 0.14 | 206.18 | 211.36 | 206.03 | 1639599 |
| 1742337300 | 207.1 | -2.73 | -1.30 | 207.45 | 208.99 | 205.27 | 1847899 |
| 1742250900 | 209.83 | 3.67 | 1.78 | 206.205 | 212.1199 | 205.98 | 2187588 |
| 1741991700 | 206.16 | 5.14 | 2.56 | 204.8 | 206.96 | 203.48 | 2769870 |
| 1741905300 | 201.02 | -3.43 | -1.68 | 204.07 | 208 | 200.06 | 1792088 |
| 1741818900 | 204.45 | -1.35 | -0.66 | 209.315 | 209.98 | 203.63 | 2163190 |
| 1741732500 | 205.8 | -3.04 | -1.46 | 209.14 | 209.15 | 199.875 | 3171383 |
| 1741646100 | 208.84 | -13.72 | -6.16 | 216.655 | 218.07 | 206.94 | 3720019 |
| 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 |
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
