La bourse ferme dans 20 min

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
230,24+0,13 (+0,06 %)
À partir de 11:10AM EDT. Marché ouvert.
Durée:
16 avr. 2023 - 16 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
16 avr. 2024231,62231,92227,98230,24230,24324 768
15 avr. 2024237,49237,50228,39230,11230,112 303 700
12 avr. 2024239,62240,89232,76233,61233,612 596 400
11 avr. 2024242,85244,90240,52244,33244,331 736 500
10 avr. 2024246,73248,51240,20241,08241,082 028 200
09 avr. 2024247,21251,96246,37251,83251,831 708 500
08 avr. 2024242,15246,21241,92244,92244,921 188 100
05 avr. 2024240,25241,52238,85241,01241,011 617 400
04 avr. 2024247,23248,09237,97239,17239,172 501 000
03 avr. 2024239,09244,31238,00243,88243,881 061 600
02 avr. 2024243,82243,82239,60240,77240,771 607 900
01 avr. 2024248,38251,87244,84246,28246,281 478 200
28 mars 2024245,89248,31245,00247,77247,771 731 400
27 mars 2024242,25246,14240,48245,44245,441 631 200
26 mars 2024242,19243,33238,79239,06239,061 443 100
25 mars 2024240,90242,52238,61240,34240,341 703 500
22 mars 2024244,35247,18243,32244,33244,332 236 400
21 mars 2024246,65249,98244,56246,11246,112 926 600
20 mars 2024235,58241,74234,55241,27241,272 102 500
20 mars 20241.014 Dividende
19 mars 2024234,91238,15233,54236,38235,372 172 300
18 mars 2024240,17241,99236,31236,62235,602 236 700
15 mars 2024234,49239,31233,00237,54236,525 827 300
14 mars 2024250,35251,35241,32243,73242,683 520 100
13 mars 2024253,69254,35250,16250,98249,902 457 700
12 mars 2024256,19257,99251,73257,46256,362 104 300
11 mars 2024250,63254,31249,72253,29252,202 020 500
08 mars 2024259,92262,91251,79252,03250,952 481 100
07 mars 2024253,72264,26253,17259,04257,932 942 200
06 mars 2024252,07255,36250,34251,25250,172 527 800
05 mars 2024251,71254,28246,79248,46247,392 319 800
04 mars 2024259,49259,49253,73254,30253,212 667 600
01 mars 2024251,88259,08250,29257,51256,412 444 700
29 févr. 2024247,94250,30245,66249,73248,663 374 700
28 févr. 2024243,11245,87242,00243,98242,931 489 200
27 févr. 2024245,88252,83245,00245,73244,682 438 300
26 févr. 2024240,36245,00240,15243,79242,741 596 000
23 févr. 2024240,82241,33237,50238,85237,831 817 800
22 févr. 2024241,47242,40237,11239,50238,473 173 300
21 févr. 2024230,02235,35229,67235,32234,311 641 100
20 févr. 2024230,00232,20227,31231,35230,362 140 300
16 févr. 2024234,50236,69231,30232,16231,161 476 100
15 févr. 2024235,42238,13234,03234,49233,482 078 400
14 févr. 2024233,96235,46232,43233,96232,961 824 900
13 févr. 2024230,10234,23228,10232,07231,072 723 700
12 févr. 2024234,00241,26233,10236,68235,662 787 800
09 févr. 2024229,87233,66228,33233,55232,552 621 400
08 févr. 2024221,44228,85221,44227,83226,852 815 200
07 févr. 2024225,00225,00218,61221,37220,422 789 000
06 févr. 2024220,98225,42218,84223,00222,043 949 300
05 févr. 2024218,36223,42218,00221,02220,074 119 400
02 févr. 2024210,16215,56209,86214,99214,072 135 900
01 févr. 2024211,69214,04209,44213,01212,101 968 600
31 janv. 2024212,88215,32209,75210,57209,673 150 700
30 janv. 2024215,55217,25214,23215,17214,251 708 200
29 janv. 2024216,93217,57213,29217,47216,541 828 000
26 janv. 2024218,12218,95214,36215,12214,202 424 400
25 janv. 2024222,99223,89217,83219,41218,472 552 700
24 janv. 2024222,73224,87219,65221,69220,742 798 800
23 janv. 2024220,35224,87219,45223,93222,972 485 100
22 janv. 2024219,63223,00217,35218,84217,902 445 200
19 janv. 2024213,34219,45212,46218,36217,422 749 800
18 janv. 2024210,71212,68208,96211,61210,703 148 700
17 janv. 2024205,93206,00201,58205,48204,602 146 700
16 janv. 2024210,69211,72206,31208,99208,091 749 600
12 janv. 2024211,30212,21207,57209,11208,211 247 700
11 janv. 2024210,99212,49207,31211,49210,582 138 900
10 janv. 2024211,86212,51207,18211,29210,381 759 400
09 janv. 2024208,13213,07207,72211,71210,802 023 300
08 janv. 2024207,30213,03207,26212,17211,261 923 600
05 janv. 2024207,99208,96204,66205,72204,842 245 300
04 janv. 2024204,31210,54204,12207,76206,873 880 700
03 janv. 2024217,58218,25214,08216,08215,151 923 900
02 janv. 2024227,26227,26218,57221,18220,232 668 500
29 déc. 2023231,07231,96227,73229,68228,691 105 200
28 déc. 2023233,17233,37230,64231,07230,08946 400
27 déc. 2023232,84233,90230,65232,10231,10919 200
26 déc. 2023230,00233,28229,37231,95230,961 159 900
22 déc. 2023230,90232,15227,77228,95227,971 033 500
21 déc. 2023226,97229,87226,52229,25228,271 905 500
20 déc. 2023228,56229,95222,68222,90221,942 483 900
19 déc. 2023230,41231,28228,62229,38228,401 722 300
18 déc. 2023233,20233,86227,27229,33228,352 531 800
15 déc. 2023235,17238,27232,80232,93231,933 936 700
14 déc. 2023223,81233,25223,00232,68231,683 894 400
13 déc. 2023219,31223,06217,53221,33220,382 001 600
12 déc. 2023219,61221,71218,76219,13218,191 847 200
12 déc. 20231.014 Dividende
11 déc. 2023216,43221,90215,96220,55218,592 936 800
08 déc. 2023211,43217,23210,80215,55213,642 609 700
07 déc. 2023207,80213,15206,82211,70209,822 487 800
06 déc. 2023208,54210,34205,38205,92204,092 052 500
05 déc. 2023204,57206,35202,68205,83204,001 936 900
04 déc. 2023204,06206,49203,41206,28204,451 638 500
01 déc. 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
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...