Premium
NXP Semiconductors NV (VNX)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744921620 | 150 | 2.5 | 1.69 | 149.5 | 151.5 | 148 | 1784 |
| 1744835220 | 147.5 | -4 | -2.64 | 148.5 | 149.5 | 144 | 692 |
| 1744748820 | 151.5 | -0.5 | -0.33 | 150.5 | 153.5 | 149 | 1052 |
| 1744662420 | 152 | 3 | 2.01 | 152.5 | 154.5 | 147 | 2341 |
| 1744403220 | 149 | 3.5 | 2.41 | 149 | 151 | 140 | 2308 |
| 1744316820 | 145.5 | -24.5 | -14.41 | 174 | 174 | 143 | 4851 |
| 1744230420 | 170 | 34.5 | 25.46 | 138 | 170.5 | 135 | 4284 |
| 1744144020 | 135.5 | -13 | -8.75 | 152 | 156 | 135.5 | 3450 |
| 1744057620 | 148.5 | 1.5 | 1.02 | 137 | 155.5 | 129 | 6791 |
| 1743798420 | 147 | -9 | -5.77 | 154.5 | 156.5 | 143 | 2095 |
| 1743712020 | 156 | -22 | -12.36 | 178 | 178 | 156 | 1272 |
| 1743625620 | 178 | 4.5 | 2.59 | 174.5 | 178 | 172 | 190 |
| 1743539220 | 173.5 | -2.5 | -1.42 | 176 | 178.5 | 173 | 414 |
| 1743452820 | 176 | 0.5 | 0.28 | 173 | 176 | 170.5 | 1635 |
| 1743197220 | 175.5 | -10.5 | -5.65 | 185.5 | 186 | 175 | 666 |
| 1743110820 | 186 | -3.5 | -1.85 | 191.5 | 191.5 | 185 | 517 |
| 1743024420 | 189.5 | -6.5 | -3.32 | 196 | 197 | 189.5 | 271 |
| 1742938020 | 196 | 0 | 0.00 | 195 | 198 | 195 | 241 |
| 1742851620 | 196 | 12 | 6.52 | 186.5 | 196 | 186.5 | 507 |
| 1742592420 | 184 | -3 | -1.60 | 188 | 188 | 183 | 831 |
| 1742506020 | 187 | -4.5 | -2.35 | 191.5 | 192.5 | 187 | 248 |
| 1742419620 | 191.5 | 2.5 | 1.32 | 189.5 | 191.5 | 189.5 | 102 |
| 1742333220 | 189 | -4 | -2.07 | 191.5 | 191.5 | 188.5 | 278 |
| 1742246820 | 193 | 3 | 1.58 | 188.5 | 194 | 187.5 | 418 |
| 1741987620 | 190 | 4.5 | 2.43 | 187.5 | 190 | 186.5 | 149 |
| 1741901220 | 185.5 | -2.5 | -1.33 | 186 | 190.5 | 185 | 557 |
| 1741814820 | 188 | 2 | 1.08 | 187 | 192 | 186.5 | 270 |
| 1741728420 | 186 | -8 | -4.12 | 193 | 193.5 | 183 | 2635 |
| 1741642020 | 194 | -12 | -5.83 | 205 | 205 | 192 | 776 |
| 1741382820 | 206 | 6 | 3.00 | 200 | 206 | 195.5 | 265 |
| 1741296420 | 200 | 0 | 0.00 | 201 | 202 | 197 | 115 |
| 1741210020 | 200 | 0.5 | 0.25 | 203 | 203 | 194 | 364 |
| 1741123620 | 199.5 | -10.5 | -5.00 | 207 | 209 | 199.5 | 1720 |
| 1741037220 | 210 | 2 | 0.96 | 213 | 213 | 208 | 649 |
| 1740778020 | 208 | -1 | -0.48 | 208 | 210 | 206 | 201 |
| 1740691620 | 209 | -7 | -3.24 | 221 | 221 | 209 | 198 |
| 1740605220 | 216 | -1 | -0.46 | 219 | 220 | 216 | 330 |
| 1740518820 | 217 | -6 | -2.69 | 224 | 224 | 217 | 564 |
| 1740432420 | 223 | -6 | -2.62 | 224 | 229 | 222 | 363 |
| 1740173220 | 229 | -6 | -2.55 | 233 | 237 | 229 | 706 |
| 1740086820 | 235 | -1 | -0.42 | 235 | 245 | 232 | 1992 |
| 1740000420 | 236 | 15 | 6.79 | 220 | 236 | 220 | 1015 |
| 1739914020 | 221 | 8 | 3.76 | 212 | 224 | 212 | 1201 |
| 1739827620 | 213 | 0 | 0.00 | 216 | 216 | 210 | 674 |
| 1739568420 | 213 | 3 | 1.43 | 209 | 215 | 209 | 445 |
| 1739482020 | 210 | -2 | -0.94 | 213 | 213 | 207 | 1427 |
| 1739395620 | 212 | 7 | 3.41 | 211 | 212 | 206 | 756 |
| 1739309220 | 205 | 1 | 0.49 | 204 | 205 | 201 | 84 |
| 1739222820 | 204 | -1 | -0.49 | 207 | 209 | 203 | 716 |
| 1738963620 | 205 | -3 | -1.44 | 208 | 209 | 205 | 503 |
| 1738877220 | 208 | 4 | 1.96 | 204 | 212 | 204 | 366 |
| 1738790820 | 204 | 11 | 5.70 | 191 | 205 | 191 | 2035 |
| 1738704420 | 193 | -5 | -2.53 | 202 | 203 | 192 | 1157 |
| 1738618020 | 198 | -4 | -1.98 | 198 | 200 | 194 | 1566 |
| 1738358820 | 202 | -2 | -0.98 | 206 | 206 | 202 | 128 |
| 1738272420 | 204 | 1 | 0.49 | 206 | 206 | 198.5 | 1220 |
| 1738186020 | 203 | -3 | -1.46 | 207 | 211 | 203 | 16649 |
| 1738099620 | 206 | 1 | 0.49 | 205 | 208 | 199 | 17891 |
| 1738013220 | 205 | 1 | 0.49 | 199 | 209 | 195 | 1141 |
| 1737754020 | 204 | -7 | -3.32 | 208 | 209 | 203 | 402 |
| 1737667620 | 211 | 4 | 1.93 | 206 | 211 | 205 | 828 |
| 1737581220 | 207 | -1 | -0.48 | 208 | 211 | 203 | 1619 |
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
