Dati storici NXP Semiconductors NV - NXPI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	215,83	223,80	199,875	210,50	3.017.865	-10,03	-4,65%
1 Mese	220,80	255,02	199,875	223,21	3.590.627	-15,00	-6,79%
3 Mesi	205,26	255,02	198,21	216,85	2.854.147	0,54	0,26%
6 Mesi	227,00	256,62	198,21	223,51	2.577.608	-21,20	-9,34%
1 Anno	250,35	296,08	198,21	236,99	2.387.901	-44,55	-17,80%
3 Anni	178,38	296,08	132,08	202,32	2.343.298	27,42	15,37%
5 Anni	84,54	296,08	58,41	184,18	2.555.115	121,26	143,44%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
14 Mar 2025	206,16	5,14	2,56%	204,80	206,96	203,48	2.769.870
13 Mar 2025	201,02	-3,43	-1,68%	204,07	208,00	200,06	1.792.088
12 Mar 2025	204,45	-1,35	-0,66%	209,315	209,98	203,63	2.163.190
11 Mar 2025	205,80	-3,04	-1,46%	209,14	209,15	199,875	3.171.383
10 Mar 2025	208,84	-13,72	-6,16%	216,655	218,07	206,94	3.720.019
08 Mar 2025	222,56	8,09	3,77%	215,83	223,80	212,5001	4.242.643
07 Mar 2025	214,47	-2,30	-1,06%	212,38	219,45	210,67	3.439.306
06 Mar 2025	216,77	5,61	2,66%	212,57	217,555	208,67	2.586.325
05 Mar 2025	211,16	-5,37	-2,48%	216,66	218,11	210,72	4.065.095
04 Mar 2025	216,53	0,94	0,44%	220,00	222,79	213,48	4.582.544
01 Mar 2025	215,59	-1,28	-0,59%	218,765	221,15	213,63	4.201.196
28 Feb 2025	216,87	-12,51	-5,45%	228,65	229,30	216,46	3.573.843
27 Feb 2025	229,38	0,82	0,36%	229,29	230,70	225,38	2.609.855
26 Feb 2025	228,56	-4,59	-1,97%	233,37	235,70	228,02	2.999.767
25 Feb 2025	233,15	-3,37	-1,42%	237,25	238,63	232,87	3.066.258
22 Feb 2025	236,52	-9,34	-3,80%	247,21	248,00	236,22	5.304.519
21 Feb 2025	245,86	0,28	0,11%	255,00	255,02	244,08	4.148.005
20 Feb 2025	245,58	16,72	7,31%	230,87	246,7999	229,55	5.344.984
19 Feb 2025	228,86	4,72	2,11%	228,74	234,085	227,795	4.137.587