Mercados españoles cerrados

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
247,77+2,33 (+0,95%)
Al cierre: 04:00PM EDT
247,77 0,00 (0,00%)
Después del cierre: 04:48PM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024245,89248,31245,00247,77247,771.489.047
27 mar 2024242,25246,14240,48245,44245,441.631.200
26 mar 2024242,19243,33238,79239,06239,061.443.100
25 mar 2024240,90242,52238,61240,34240,341.703.500
22 mar 2024244,35247,18243,32244,33244,332.236.400
21 mar 2024246,65249,98244,56246,11246,112.926.600
20 mar 2024235,58241,74234,55241,27241,272.102.500
20 mar 20241.014 Dividendo
19 mar 2024234,91238,15233,54236,38235,372.172.300
18 mar 2024240,17241,99236,31236,62235,602.236.700
15 mar 2024234,49239,31233,00237,54236,525.827.300
14 mar 2024250,35251,35241,32243,73242,683.520.100
13 mar 2024253,69254,35250,16250,98249,902.457.700
12 mar 2024256,19257,99251,73257,46256,362.104.300
11 mar 2024250,63254,31249,72253,29252,202.020.500
08 mar 2024259,92262,91251,79252,03250,952.481.100
07 mar 2024253,72264,26253,17259,04257,932.942.200
06 mar 2024252,07255,36250,34251,25250,172.527.800
05 mar 2024251,71254,28246,79248,46247,392.319.800
04 mar 2024259,49259,49253,73254,30253,212.667.600
01 mar 2024251,88259,08250,29257,51256,412.444.700
29 feb 2024247,94250,30245,66249,73248,663.374.700
28 feb 2024243,11245,87242,00243,98242,931.489.200
27 feb 2024245,88252,83245,00245,73244,682.438.300
26 feb 2024240,36245,00240,15243,79242,741.596.000
23 feb 2024240,82241,33237,50238,85237,831.817.800
22 feb 2024241,47242,40237,11239,50238,473.173.300
21 feb 2024230,02235,35229,67235,32234,311.641.100
20 feb 2024230,00232,20227,31231,35230,362.140.300
16 feb 2024234,50236,69231,30232,16231,161.476.100
15 feb 2024235,42238,13234,03234,49233,482.078.400
14 feb 2024233,96235,46232,43233,96232,961.824.900
13 feb 2024230,10234,23228,10232,07231,072.723.700
12 feb 2024234,00241,26233,10236,68235,662.787.800
09 feb 2024229,87233,66228,33233,55232,552.621.400
08 feb 2024221,44228,85221,44227,83226,852.815.200
07 feb 2024225,00225,00218,61221,37220,422.789.000
06 feb 2024220,98225,42218,84223,00222,043.949.300
05 feb 2024218,36223,42218,00221,02220,074.119.400
02 feb 2024210,16215,56209,86214,99214,072.135.900
01 feb 2024211,69214,04209,44213,01212,101.968.600
31 ene 2024212,88215,32209,75210,57209,673.150.700
30 ene 2024215,55217,25214,23215,17214,251.708.200
29 ene 2024216,93217,57213,29217,47216,541.828.000
26 ene 2024218,12218,95214,36215,12214,202.424.400
25 ene 2024222,99223,89217,83219,41218,472.552.700
24 ene 2024222,73224,87219,65221,69220,742.798.800
23 ene 2024220,35224,87219,45223,93222,972.485.100
22 ene 2024219,63223,00217,35218,84217,902.445.200
19 ene 2024213,34219,45212,46218,36217,422.749.800
18 ene 2024210,71212,68208,96211,61210,703.148.700
17 ene 2024205,93206,00201,58205,48204,602.146.700
16 ene 2024210,69211,72206,31208,99208,091.749.600
12 ene 2024211,30212,21207,57209,11208,211.247.700
11 ene 2024210,99212,49207,31211,49210,582.138.900
10 ene 2024211,86212,51207,18211,29210,381.759.400
09 ene 2024208,13213,07207,72211,71210,802.023.300
08 ene 2024207,30213,03207,26212,17211,261.923.600
05 ene 2024207,99208,96204,66205,72204,842.245.300
04 ene 2024204,31210,54204,12207,76206,873.880.700
03 ene 2024217,58218,25214,08216,08215,151.923.900
02 ene 2024227,26227,26218,57221,18220,232.668.500
29 dic 2023231,07231,96227,73229,68228,691.105.200
28 dic 2023233,17233,37230,64231,07230,08946.400
27 dic 2023232,84233,90230,65232,10231,10919.200
26 dic 2023230,00233,28229,37231,95230,961.159.900
22 dic 2023230,90232,15227,77228,95227,971.033.500
21 dic 2023226,97229,87226,52229,25228,271.905.500
20 dic 2023228,56229,95222,68222,90221,942.483.900
19 dic 2023230,41231,28228,62229,38228,401.722.300
18 dic 2023233,20233,86227,27229,33228,352.531.800
15 dic 2023235,17238,27232,80232,93231,933.936.700
14 dic 2023223,81233,25223,00232,68231,683.894.400
13 dic 2023219,31223,06217,53221,33220,382.001.600
12 dic 2023219,61221,71218,76219,13218,191.847.200
12 dic 20231.014 Dividendo
11 dic 2023216,43221,90215,96220,55218,592.936.800
08 dic 2023211,43217,23210,80215,55213,642.609.700
07 dic 2023207,80213,15206,82211,70209,822.487.800
06 dic 2023208,54210,34205,38205,92204,092.052.500
05 dic 2023204,57206,35202,68205,83204,001.936.900
04 dic 2023204,06206,49203,41206,28204,451.638.500
01 dic 2023204,00206,54202,43205,68203,861.363.000
30 nov 2023205,18205,52201,76204,08202,272.269.500
29 nov 2023203,74207,80202,25204,33202,522.149.200
28 nov 2023200,00201,88198,36200,03198,261.263.500
27 nov 2023199,05201,03198,00199,66197,891.023.200
24 nov 2023199,03200,78198,48200,12198,35835.000
22 nov 2023201,88204,98199,27199,58197,811.501.100
21 nov 2023202,00202,43198,50200,44198,662.312.900
20 nov 2023201,00204,78200,79203,34201,542.086.600
17 nov 2023200,93202,20199,00200,94199,161.658.800
16 nov 2023200,38203,07199,61200,80199,022.333.200
15 nov 2023196,43202,65196,43200,75198,972.807.500
14 nov 2023191,02195,80190,17194,89193,162.876.700
13 nov 2023185,00185,38181,96184,84183,201.845.400
10 nov 2023183,26187,84180,73186,67185,013.055.900
09 nov 2023184,41184,55179,64180,33178,732.662.100
08 nov 2023180,50184,66180,11183,35181,722.521.700
07 nov 2023178,25191,49178,19185,80184,154.285.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...