Premium
NXP Semiconductors NV (N1XP34)
BOV
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 | 20.92 | 3.27514677104 | 638.75 | 664.99 | 629.85 | 9 | 644.02892857 | DR |
| 4 | -24.41 | -3.56829610572 | 684.08 | 714.15 | 629.85 | 7 | 680.25 | DR |
| 12 | 27.79 | 4.39798695955 | 631.88 | 730.73 | 624.33 | 6 | 667.12559859 | DR |
| 26 | -87.61 | -11.723851836 | 747.28 | 792.75 | 624.33 | 7 | 702.7254571 | DR |
| 52 | 139.67 | 26.8596153846 | 520 | 792.75 | 515.11 | 8 | 676.86498027 | DR |
| 156 | 4.62 | 0.705289672544 | 655.05 | 792.75 | 370.18 | 802 | 463.06904524 | DR |
| 260 | 372.86 | 130.00244064 | 286.81 | 792.75 | 179.24 | 1015 | 467.06721477 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733347740 | 702.9 | 0 | 0.00 | 702.9 | 702.9 | 702.9 | 0 |
| 1733261340 | 702.9 | -8.55 | -1.20 | 702.9 | 702.9 | 702.9 | 1 |
| 1733174940 | 711.45 | 27.37 | 4.00 | 691.85 | 714.15 | 691.85 | 39 |
| 1732915740 | 684.08 | 15.73 | 2.35 | 684.08 | 684.08 | 684.08 | 4 |
| 1732829400 | 668.35 | 0 | 0.00 | 668.35 | 668.35 | 668.35 | 0 |
| 1732743000 | 668.35 | 8.79 | 1.33 | 673.86 | 673.86 | 661.32 | 12 |
| 1732656600 | 659.55999 | -20.9 | -3.07 | 663.14 | 669.12 | 659.55999 | 4 |
| 1732570140 | 680.46 | 26.09 | 3.99 | 667.91999 | 680.46 | 667.91999 | 3 |
| 1732310940 | 654.37 | -3.56 | -0.54 | 649.35 | 654.37 | 649.35 | 5 |
| 1732224600 | 657.92999 | 22.26 | 3.50 | 638.57 | 657.92999 | 638.57 | 11 |
| 1732051800 | 635.66999 | 1.26 | 0.20 | 627.61 | 635.66999 | 627.61 | 13 |
| 1731965340 | 634.41 | -14.94 | -2.30 | 624.33 | 634.41 | 624.33 | 10 |
| 1731619800 | 649.35 | 1.71 | 0.26 | 643.15 | 649.35 | 643.15 | 11 |
| 1731533400 | 647.64 | 3.24 | 0.50 | 647.64 | 647.64 | 647.64 | 1 |
| 1731446940 | 644.4 | -30.29 | -4.49 | 644.4 | 644.4 | 644.4 | 1 |
| 1731360600 | 674.69 | 0 | 0.00 | 674.69 | 674.69 | 674.69 | 0 |
| 1731101400 | 674.69 | 4.88 | 0.73 | 669.1 | 674.69 | 669.1 | 10 |
| 1731014940 | 669.80999 | 8.76 | 1.33 | 647.82 | 669.80999 | 647.82 | 46 |
| 1730928600 | 661.04999 | 27.38 | 4.32 | 664.74 | 664.74 | 661.04999 | 4 |
| 1730842200 | 633.66999 | -53.73 | -7.82 | 633.66999 | 633.66999 | 633.66999 | 1 |
| 1730755800 | 687.4 | 11.57 | 1.71 | 687.4 | 687.4 | 687.4 | 2 |
| 1730496600 | 675.83 | 0 | 0.00 | 675.83 | 675.83 | 675.83 | 0 |
| 1730410200 | 675.83 | -32.99 | -4.65 | 675.83 | 675.83 | 675.83 | 2 |
| 1730323800 | 708.82 | -21.91 | -3.00 | 708.82 | 708.82 | 708.82 | 1 |
| 1730237340 | 730.73 | 18.65 | 2.62 | 730.73 | 730.73 | 730.73 | 1 |
| 1730151000 | 712.08 | 42.18 | 6.30 | 712.08 | 712.08 | 712.08 | 1 |
| 1729891800 | 669.9 | 0 | 0.00 | 669.9 | 669.9 | 669.9 | 0 |
| 1729805400 | 669.9 | 0 | 0.00 | 669.9 | 669.9 | 669.9 | 0 |
| 1729719000 | 669.9 | 7.26 | 1.10 | 669.9 | 669.9 | 669.9 | 1 |
| 1729632600 | 662.64 | 0.64 | 0.10 | 662.64 | 662.64 | 662.64 | 3 |
| 1729546140 | 662 | 0 | 0.00 | 662 | 662 | 662 | 28 |
| 1729287000 | 662 | 0.02 | 0.00 | 662 | 662 | 662 | 2 |
| 1729200540 | 661.98 | 0 | 0.00 | 666.54999 | 666.54999 | 661.98 | 2 |
| 1729114140 | 661.98 | 7.28 | 1.11 | 660.6 | 661.98 | 660.6 | 2 |
| 1729027740 | 654.7 | -23.34 | -3.44 | 654.7 | 654.7 | 654.7 | 3 |
| 1728941340 | 678.04 | 7.48 | 1.12 | 678.04 | 678.04 | 678.04 | 2 |
| 1728682200 | 670.55999 | 11.95 | 1.81 | 670.55999 | 670.55999 | 670.55999 | 1 |
| 1728595740 | 658.61 | -3.51 | -0.53 | 654 | 658.61 | 654 | 8 |
| 1728509400 | 662.12 | 13.8 | 2.13 | 662.12 | 662.12 | 662.12 | 2 |
| 1728422940 | 648.32 | 10.24 | 1.60 | 648.32 | 648.32 | 648.32 | 2 |
| 1728336600 | 638.08 | 6.2 | 0.98 | 638.08 | 638.08 | 638.08 | 1 |
| 1728077400 | 631.88 | 0 | 0.00 | 631.88 | 631.88 | 631.88 | 0 |
| 1727991000 | 631.88 | -13.87 | -2.15 | 631.88 | 631.88 | 631.88 | 1 |
| 1727904540 | 645.75 | -3.9 | -0.60 | 633 | 645.75 | 633 | 16 |
| 1727818200 | 649.65 | 0 | 0.00 | 649.65 | 649.65 | 649.65 | 0 |
| 1727731800 | 649.65 | -13.24 | -2.00 | 651.09 | 651.09 | 649.65 | 6 |
| 1727472540 | 662.89 | 0 | 0.00 | 662.89 | 662.89 | 662.89 | 0 |
| 1727386140 | 662.89 | 21.49 | 3.35 | 661.86 | 662.89 | 661.86 | 4 |
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
