NXP Semiconductors NV (NXPI) Prix et données historiques

NXP Semiconductors NV
NXPI
(Nasdaq - US)
Fermé
217.14
-6.82 (-3.04%)
sur:usd•À partir du : 15 nov. 2024 15:59 UTC -5
After Marché:217.98+0.84 (+0.39%)
Ouvert
222.10
Haut
223.92
Bas
216.59

Taux historiques NXP Semiconductors NV

Fréquence

Quotidien

De Oct 18, 2024 à Nov 18, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
15 nov. 2024	223.96	216.59	221.83	217.04	-2.16%
14 nov. 2024	225.33	221.37	223.88	223.96	0.04%
13 nov. 2024	225.44	221.44	221.57	222.96	0.63%
12 nov. 2024	226.99	221.85	225.31	224.79	-0.23%
11 nov. 2024	231.41	223.71	230.98	227.04	-1.71%
8 nov. 2024	235.00	227.97	233.13	233.89	0.33%
7 nov. 2024	238.85	231.88	237.76	236.12	-0.69%
6 nov. 2024	233.83	226.11	228.13	231.38	1.42%
5 nov. 2024	224.84	216.93	220.50	224.65	1.88%
4 nov. 2024	239.21	235.57	237.32	236.90	-0.18%
1 nov. 2024	240.17	234.09	234.50	238.59	1.74%
31 oct. 2024	244.48	231.30	244.48	234.50	-4.08%
30 oct. 2024	253.42	245.00	249.47	245.32	-1.66%
29 oct. 2024	256.62	249.06	250.57	255.58	2.00%
28 oct. 2024	251.10	238.13	239.42	249.70	4.29%
25 oct. 2024	246.07	240.08	240.62	243.16	1.06%
24 oct. 2024	241.92	235.56	238.68	239.06	0.16%
23 oct. 2024	239.88	233.02	236.23	236.32	0.04%
22 oct. 2024	232.49	227.64	229.42	231.52	0.92%
21 oct. 2024	232.44	227.33	231.06	230.15	-0.39%
18 oct. 2024	236.67	232.44	236.24	233.45	-1.18%

Plus haut:256.62

Plus bas:216.59

Moyenne:234.10

Différence:-19.20

% Variation:-8.13%

Vendeur de données: Xignite Logo

Actions