XNAS
Datos históricos de NXP Semiconductors N.V.
NXP Semiconductors N.V. · NXPI
$227.52
▲ +0.03 (+0.01%)
Última operación · 10/10/2026, 17:19:10 UTC
- Variación en el periodo
- +10.79%
- Máximo
- US$339.95
- 27 de mayo de 2026
- Mínimo
- US$183.00
- 20 de noviembre de 2025
- Volumen medio diario
- 3.38 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 232.54 | 233.67 | 224.66 | 227.52 | −1.54% | 2.39 M |
| 8 oct 2026 | 229.45 | 231.29 | 224.17 | 231.07 | −1.76% | 3.95 M |
| 7 oct 2026 | 238.44 | 239.84 | 231.02 | 235.22 | −3.75% | 2.93 M |
| 6 oct 2026 | 242.98 | 245.35 | 240.45 | 244.38 | +1.00% | 1.73 M |
| 5 oct 2026 | 242.51 | 243.23 | 239.26 | 241.97 | −0.69% | 1.89 M |
| 2 oct 2026 | 245.37 | 248.86 | 242.73 | 243.66 | +1.87% | 2.68 M |
| 1 oct 2026 | 238.65 | 242.34 | 235.01 | 239.19 | +0.70% | 2.38 M |
| 30 sep 2026 | 236.48 | 238.20 | 232.84 | 237.53 | +0.45% | 2.69 M |
| 29 sep 2026 | 237.58 | 239.83 | 235.11 | 236.47 | +0.06% | 2.44 M |
| 28 sep 2026 | 238.69 | 239.39 | 233.24 | 236.32 | −0.74% | 3.63 M |
| 25 sep 2026 | 231.20 | 239.24 | 230.22 | 238.08 | +3.44% | 2.93 M |
| 24 sep 2026 | 232.34 | 233.25 | 229.36 | 230.16 | −2.24% | 2.94 M |
| 23 sep 2026 | 236.50 | 236.90 | 231.73 | 235.44 | −0.90% | 4.02 M |
| 22 sep 2026 | 231.87 | 238.94 | 231.08 | 237.57 | +2.22% | 4.15 M |
| 21 sep 2026 | 229.14 | 233.06 | 226.15 | 232.41 | +1.94% | 4.86 M |
| 18 sep 2026 | 231.36 | 231.36 | 224.86 | 227.99 | +0.02% | 5.22 M |
| 17 sep 2026 | 222.16 | 228.28 | 220.67 | 227.95 | +4.10% | 5.05 M |
| 16 sep 2026 | 227.99 | 228.18 | 216.66 | 218.98 | −3.26% | 3.34 M |
| 15 sep 2026 | 226.04 | 228.98 | 224.30 | 226.35 | +0.95% | 2.37 M |
| 14 sep 2026 | 226.76 | 230.87 | 223.96 | 224.23 | −5.24% | 4.66 M |
| 11 sep 2026 | 229.84 | 238.60 | 228.00 | 236.62 | +4.48% | 3.12 M |
| 10 sep 2026 | 219.75 | 226.93 | 218.45 | 226.47 | +1.41% | 3.08 M |
| 9 sep 2026 | 221.97 | 227.22 | 221.97 | 223.32 | −0.25% | 3.83 M |
| 8 sep 2026 | 230.22 | 231.30 | 222.32 | 223.87 | −1.74% | 5.54 M |
| 4 sep 2026 | 228.09 | 228.62 | 225.01 | 227.84 | +1.26% | 2.91 M |
| 3 sep 2026 | 225.22 | 227.12 | 222.81 | 224.99 | −1.54% | 2.33 M |
| 2 sep 2026 | 223.10 | 229.99 | 222.22 | 228.50 | +2.74% | 2.75 M |
| 1 sep 2026 | 221.70 | 223.16 | 217.30 | 222.40 | −1.00% | 3.18 M |
| 31 ago 2026 | 226.22 | 227.24 | 223.24 | 224.64 | +0.47% | 2.99 M |
| 28 ago 2026 | 225.66 | 225.84 | 220.55 | 223.58 | −1.01% | 3.33 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.