Stockscreener 앱 받기
224.57
1.92%
4.23
시간 외 거래:
224.25
-0.32
-0.14%
Nxp Semiconductors Nv 주식 (NXPI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $226.3 | $219.8 | $6.51 | 1,728,973.0 | +1.92% |
| 2024-11-20 | $220.5 | $216.1 | $4.41 | 1,683,837.0 | +0.20% |
| 2024-11-19 | $220.6 | $217.2 | $3.34 | 1,488,422.0 | -0.13% |
| 2024-11-18 | $220.4 | $216.0 | $4.38 | 2,224,681.0 | +1.45% |
| 2024-11-15 | $224.0 | $216.6 | $7.37 | 2,611,191.0 | -3.09% |
| 2024-11-14 | $225.3 | $221.4 | $3.96 | 2,194,859.0 | +0.45% |
| 2024-11-13 | $225.4 | $221.4 | $4.00 | 3,071,792.0 | -0.81% |
| 2024-11-12 | $227.0 | $221.8 | $5.14 | 2,483,146.0 | -0.99% |
| 2024-11-11 | $231.4 | $223.7 | $7.70 | 2,625,385.0 | -2.93% |
| 2024-11-08 | $235.0 | $228.0 | $7.03 | 2,577,911.0 | -0.94% |
| 2024-11-07 | $238.8 | $231.9 | $6.97 | 3,065,709.0 | +2.05% |
| 2024-11-06 | $233.8 | $226.1 | $7.72 | 3,443,474.0 | +3.00% |
| 2024-11-05 | $224.8 | $216.9 | $7.91 | 5,885,418.0 | -5.17% |
| 2024-11-04 | $239.2 | $235.6 | $3.64 | 2,859,884.0 | -0.71% |
| 2024-11-01 | $240.2 | $234.1 | $6.07 | 2,121,746.0 | +1.74% |
| 2024-10-31 | $244.5 | $231.3 | $13.18 | 3,319,135.0 | -4.41% |
| 2024-10-30 | $253.4 | $245.0 | $8.42 | 2,323,961.0 | -4.01% |
| 2024-10-29 | $256.6 | $249.1 | $7.56 | 2,029,882.0 | +2.35% |
| 2024-10-28 | $251.1 | $238.1 | $12.97 | 2,773,555.0 | +2.69% |
| 2024-10-25 | $246.1 | $240.1 | $5.99 | 2,052,624.0 | +1.72% |
| 2024-10-24 | $241.9 | $235.6 | $6.36 | 1,558,285.0 | +1.16% |
| 2024-10-23 | $239.9 | $233.0 | $6.86 | 2,915,482.0 | +2.07% |
Nxp Semiconductors Nv 주식 (NXPI) 연도별 가격 이력
이 심층 분석에서는 Nxp Semiconductors Nv 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NXPI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nxp Semiconductors Nv 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nxp Semiconductors Nv 주식 (NXPI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $240.2 | $216.0 | $24.13 | 41,795,401.0 | -4.23% |
| 2024-10 | $256.6 | $227.3 | $29.29 | 44,259,227.0 | -2.30% |
| 2024-09 | $252.2 | $220.1 | $32.14 | 51,891,324.0 | -6.38% |
| 2024-08 | $260.6 | $228.3 | $32.31 | 48,177,025.0 | -2.58% |
| 2024-07 | $296.1 | $245.4 | $50.66 | 51,181,106.0 | -2.20% |
| 2024-06 | $286.9 | $263.3 | $23.61 | 32,108,683.0 | -1.11% |
| 2024-05 | $282.2 | $245.2 | $37.03 | 39,806,997.0 | +6.21% |
| 2024-04 | $261.1 | $213.0 | $48.13 | 49,028,157.0 | +3.40% |
| 2024-03 | $264.3 | $233.0 | $31.26 | 49,276,526.0 | -0.78% |
| 2024-02 | $252.8 | $209.4 | $43.39 | 48,173,586.0 | +18.60% |
| 2024-01 | $227.3 | $201.6 | $25.68 | 47,516,855.0 | -8.32% |
Nxp Semiconductors Nv 주식 (NXPI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $238.3 | $202.4 | $35.84 | 40,505,824.0 | +12.54% |
| 2023-11 | $207.8 | $167.5 | $40.30 | 50,872,546.0 | +18.36% |
| 2023-10 | $206.1 | $167.2 | $38.93 | 45,636,067.0 | -13.75% |
| 2023-09 | $210.6 | $193.0 | $17.53 | 30,916,938.0 | -2.82% |
| 2023-08 | $224.3 | $192.4 | $31.92 | 49,429,174.0 | -7.74% |
| 2023-07 | $225.6 | $200.0 | $25.54 | 52,754,364.0 | +8.94% |
| 2023-06 | $206.0 | $174.7 | $31.32 | 45,585,816.0 | +14.28% |
| 2023-05 | $186.4 | $161.2 | $25.21 | 53,697,973.0 | +9.38% |
| 2023-04 | $186.0 | $155.3 | $30.69 | 36,398,182.0 | -12.19% |
| 2023-03 | $186.8 | $169.9 | $16.91 | 43,781,673.0 | +4.48% |
| 2023-02 | $197.7 | $175.4 | $22.34 | 39,548,316.0 | -3.16% |
| 2023-01 | $185.2 | $153.1 | $32.05 | 44,784,356.0 | +16.63% |
Nxp Semiconductors Nv 주식 (NXPI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $180.6 | $150.9 | $29.67 | 40,164,206.0 | -10.13% |
| 2022-11 | $179.0 | $142.8 | $36.28 | 49,342,608.0 | +20.37% |
| 2022-10 | $163.8 | $132.1 | $31.70 | 50,686,409.0 | -0.97% |
| 2022-09 | $169.9 | $146.9 | $22.95 | 44,206,600.0 | -10.37% |
| 2022-08 | $189.1 | $163.2 | $25.90 | 42,978,423.0 | -10.50% |
| 2022-07 | $185.3 | $140.3 | $44.94 | 46,180,488.0 | +24.22% |
| 2022-06 | $194.7 | $145.3 | $49.40 | 79,385,002.0 | -21.99% |
| 2022-05 | $198.3 | $168.7 | $29.58 | 60,852,753.0 | +11.04% |
| 2022-04 | $187.1 | $164.8 | $22.37 | 59,929,411.0 | -7.66% |
| 2022-03 | $196.4 | $168.7 | $27.61 | 58,074,894.0 | -2.65% |
| 2022-02 | $211.8 | $178.3 | $33.53 | 53,446,384.0 | -7.46% |
| 2022-01 | $234.9 | $180.1 | $54.78 | 54,447,715.0 | -9.81% |
1.79%
0.42%
자본화:
|
볼륨(24시간):