Dati storici NXP Semiconductors NV - NXPI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	218,765	223,00	208,67	214,82	3.774.893	2,99	1,37%
1 Mese	215,34	255,02	207,6391	224,79	3.411.773	6,41	2,98%
3 Mesi	215,49	255,02	198,21	217,22	2.863.073	6,26	2,91%
6 Mesi	230,10	256,62	198,21	224,37	2.574.081	-8,35	-3,63%
1 Anno	253,72	296,08	198,21	238,03	2.375.518	-31,97	-12,60%
3 Anni	178,01	296,08	132,08	202,05	2.342.091	43,74	24,57%
5 Anni	104,18	296,08	58,41	183,28	2.566.466	117,57	112,86%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
08 Mar 2025	222,56	8,09	3,77%	214,095	223,80	212,5001	4.299.804
07 Mar 2025	214,47	-2,30	-1,06%	212,79	219,45	210,67	3.477.973
06 Mar 2025	216,77	5,61	2,66%	213,33	217,555	208,67	2.618.670
05 Mar 2025	211,16	-5,37	-2,48%	216,66	218,11	210,72	4.111.267
04 Mar 2025	216,53	0,94	0,44%	220,00	222,79	213,48	4.643.973
01 Mar 2025	215,59	-1,28	-0,59%	218,33	221,15	213,63	4.231.782
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%	229,52	230,70	225,38	2.630.210
26 Feb 2025	228,56	-4,59	-1,97%	234,53	235,70	228,02	3.032.503
25 Feb 2025	233,15	-3,37	-1,42%	236,795	238,63	232,87	3.129.678
22 Feb 2025	236,52	-9,34	-3,80%	247,21	248,00	236,22	5.304.516
21 Feb 2025	245,86	0,28	0,11%	255,00	255,45	244,08	4.342.746
20 Feb 2025	245,58	16,72	7,31%	230,87	246,7999	229,55	5.344.983
19 Feb 2025	228,86	4,72	2,11%	226,79	234,085	226,72	4.178.714
15 Feb 2025	224,14	4,55	2,07%	220,80	226,44	220,435	3.085.360
14 Feb 2025	219,59	-0,20	-0,09%	219,21	221,28	216,64	2.761.309
13 Feb 2025	219,79	8,82	4,18%	216,40	221,49	212,63	3.202.376
12 Feb 2025	210,97	0,92	0,44%	208,32	213,64	207,6391	1.271.194
11 Feb 2025	210,05	-2,88	-1,35%	214,20	215,07	208,76	2.411.750