Premium
NXP Semiconductors NV (N1XP34)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -57.55 | -8.3598436978 | 688.41 | 688.41 | 630.86 | 16 | 680.37617021 | DR |
| 4 | 17.85 | 2.91186114419 | 613.01 | 704.15 | 580.53 | 6 | 664.57878788 | DR |
| 12 | -33.06 | -4.97951560429 | 663.92 | 704.15 | 580.53 | 4 | 655.67409722 | DR |
| 26 | -55.11 | -8.03387903261 | 685.97 | 730.73 | 580.53 | 5 | 661.84618852 | DR |
| 52 | 3.86 | 0.615629984051 | 627 | 792.75 | 566.16 | 7 | 679.78098174 | DR |
| 156 | 145.32 | 29.9295629608 | 485.54 | 792.75 | 370.18 | 667 | 439.80168214 | DR |
| 260 | 364.97 | 137.263530031 | 265.89 | 792.75 | 179.24 | 971 | 469.33418419 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 630.86 | -21.94 | -3.36 | 630.86 | 630.86 | 630.86 | 2 |
| 1740691740 | 652.79999 | -2.78 | -0.42 | 652.79999 | 652.79999 | 652.79999 | 1 |
| 1740605400 | 655.58 | -26.55 | -3.89 | 655.58 | 655.58 | 655.58 | 2 |
| 1740519000 | 682.13 | 0 | 0.00 | 682.13 | 682.13 | 682.13 | 0 |
| 1740432600 | 682.13 | 0 | 0.00 | 682.13 | 682.13 | 682.13 | 0 |
| 1740173400 | 682.13 | -22.02 | -3.13 | 688.41 | 688.41 | 682.13 | 44 |
| 1740087000 | 704.15 | 62.37 | 9.72 | 704.15 | 704.15 | 704.15 | 1 |
| 1740000600 | 641.78 | 0 | 0.00 | 641.78 | 641.78 | 641.78 | 0 |
| 1739914200 | 641.78 | 0 | 0.00 | 641.78 | 641.78 | 641.78 | 0 |
| 1739827800 | 641.78 | 0 | 0.00 | 641.78 | 641.78 | 641.78 | 0 |
| 1739568600 | 641.78 | 11.83 | 1.88 | 633.38 | 646.41999 | 633.38 | 6 |
| 1739482140 | 629.95 | -3.84 | -0.61 | 629.95 | 629.95 | 629.95 | 1 |
| 1739395740 | 633.79 | 20.48 | 3.34 | 626.79999 | 633.79 | 626.79999 | 4 |
| 1739309400 | 613.30999 | 0 | 0.00 | 613.30999 | 613.30999 | 613.30999 | 0 |
| 1739223000 | 613.30999 | 0 | 0.00 | 613.30999 | 613.30999 | 613.30999 | 0 |
| 1738963800 | 613.30999 | 2.01 | 0.33 | 613.30999 | 613.30999 | 613.30999 | 1 |
| 1738877340 | 611.29999 | 0 | 0.00 | 611.29999 | 611.29999 | 611.29999 | 0 |
| 1738790940 | 611.29999 | 29.56 | 5.08 | 611.29999 | 611.29999 | 611.29999 | 1 |
| 1738704600 | 581.74 | -31.27 | -5.10 | 580.53 | 581.74 | 580.53 | 4 |
| 1738618140 | 613.01 | 0 | 0.00 | 613.01 | 613.01 | 613.01 | 0 |
| 1738358940 | 613.01 | -5.66 | -0.91 | 613.01 | 613.01 | 613.01 | 1 |
| 1738272540 | 618.66999 | -7.55 | -1.21 | 618.66999 | 618.66999 | 618.66999 | 1 |
| 1738186200 | 626.22 | -8.56 | -1.35 | 624.2 | 626.22 | 624.2 | 2 |
| 1738099740 | 634.78 | 0 | 0.00 | 634.78 | 634.78 | 634.78 | 0 |
| 1738013340 | 634.78 | -15.87 | -2.44 | 632.54 | 634.78 | 632.54 | 4 |
| 1737754200 | 650.65 | 0 | 0.00 | 650.65 | 650.65 | 650.65 | 0 |
| 1737667800 | 650.65 | 0 | 0.00 | 650.65 | 650.65 | 650.65 | 0 |
| 1737581400 | 650.65 | 0 | 0.00 | 650.65 | 650.65 | 650.65 | 0 |
| 1737495000 | 650.65 | -3.43 | -0.52 | 653.41999 | 653.41999 | 650.65 | 2 |
| 1737408600 | 654.08 | 0 | 0.00 | 654.08 | 654.08 | 654.08 | 0 |
| 1737149400 | 654.08 | 13.78 | 2.15 | 654.08 | 654.08 | 654.08 | 1 |
| 1737062940 | 640.29999 | -8.02 | -1.24 | 644.89 | 644.89 | 640.29999 | 2 |
| 1736976540 | 648.32 | 18.66 | 2.96 | 649.91999 | 649.91999 | 648.32 | 2 |
| 1736890140 | 629.66 | 0 | 0.00 | 629.66 | 629.66 | 629.66 | 0 |
| 1736803740 | 629.66 | -3.49 | -0.55 | 627.24 | 629.66 | 627.24 | 2 |
| 1736544540 | 633.15 | -23.35 | -3.56 | 636.05999 | 636.05999 | 633.15 | 2 |
| 1736458200 | 656.5 | 0 | 0.00 | 656.5 | 656.5 | 656.5 | 0 |
| 1736371800 | 656.5 | 0 | 0.00 | 656.5 | 656.5 | 656.5 | 0 |
| 1736285400 | 656.5 | 5.7 | 0.88 | 656.5 | 656.5 | 656.5 | 3 |
| 1736198940 | 650.79999 | 16.56 | 2.61 | 650.79999 | 650.79999 | 650.79999 | 2 |
| 1735939800 | 634.24 | 0 | 0.00 | 634.24 | 634.24 | 634.24 | 0 |
| 1735853400 | 634.24 | -6.64 | -1.04 | 634.24 | 634.24 | 634.24 | 3 |
| 1735594200 | 640.88 | -23.08 | -3.48 | 640.88 | 640.88 | 640.88 | 4 |
| 1735334940 | 663.96 | -1.9 | -0.29 | 663.96 | 663.96 | 663.96 | 1 |
| 1735248540 | 665.86 | 6.19 | 0.94 | 664.99 | 665.86 | 664.99 | 6 |
| 1734989340 | 659.66999 | 17.11 | 2.66 | 659.66999 | 659.66999 | 659.66999 | 3 |
| 1734730200 | 642.55999 | 1.7 | 0.27 | 629.85 | 645.76 | 629.85 | 19 |
| 1734643800 | 640.86 | -38.85 | -5.72 | 638.75 | 640.86 | 638.75 | 6 |
| 1734557400 | 679.71 | 14.69 | 2.21 | 679.71 | 679.71 | 679.71 | 3 |
| 1734470940 | 665.02 | 0 | 0.00 | 665.02 | 665.02 | 665.02 | 0 |
| 1734384540 | 665.02 | 10.84 | 1.66 | 658.02 | 665.02 | 658.02 | 2 |
| 1734125400 | 654.17999 | 0 | 0.00 | 654.17999 | 654.17999 | 654.17999 | 0 |
| 1734039000 | 654.17999 | -5.16 | -0.78 | 654.17999 | 654.17999 | 654.17999 | 1 |
| 1733952540 | 659.34 | -2.31 | -0.35 | 659.34 | 659.34 | 659.34 | 1 |
| 1733866140 | 661.65 | -2.27 | -0.34 | 661.65 | 661.65 | 661.65 | 4 |
| 1733779800 | 663.91999 | 0 | 0.00 | 663.91999 | 663.91999 | 663.91999 | 0 |
| 1733520600 | 663.91999 | 10.9 | 1.67 | 663.91999 | 663.91999 | 663.91999 | 2 |
| 1733434200 | 653.02 | -49.88 | -7.10 | 653.02 | 653.02 | 653.02 | 2 |
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
