Stockscreener 앱 받기
272.28
0.06%
+0.2795
NXP Semiconductors NV 주식 (NXPI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $272.6 | $269.6 | $3.04 | 231,438.0 | +0.10% |
| 2024-05-15 | $272.3 | $267.8 | $4.54 | 2,210,724.0 | +1.62% |
| 2024-05-14 | $268.4 | $263.9 | $4.49 | 1,606,820.0 | +1.41% |
| 2024-05-13 | $266.6 | $263.0 | $3.63 | 1,381,161.0 | +0.84% |
| 2024-05-10 | $264.0 | $260.2 | $3.82 | 1,039,326.0 | +0.36% |
| 2024-05-09 | $261.9 | $258.1 | $3.80 | 1,715,840.0 | +0.23% |
| 2024-05-08 | $260.3 | $255.6 | $4.71 | 1,551,571.0 | +0.60% |
| 2024-05-07 | $262.0 | $258.3 | $3.67 | 1,579,059.0 | -0.38% |
| 2024-05-06 | $260.5 | $256.7 | $3.82 | 2,206,969.0 | +0.69% |
| 2024-05-03 | $262.1 | $257.1 | $5.00 | 2,479,846.0 | +1.41% |
| 2024-05-02 | $255.4 | $245.2 | $10.19 | 2,293,247.0 | +1.94% |
| 2024-05-01 | $258.2 | $246.6 | $11.66 | 3,414,517.0 | -2.64% |
| 2024-04-30 | $261.1 | $250.5 | $10.64 | 4,751,148.0 | +3.67% |
| 2024-04-29 | $247.9 | $242.1 | $5.81 | 2,899,264.0 | +1.83% |
| 2024-04-26 | $244.3 | $236.4 | $7.90 | 2,029,982.0 | +1.94% |
| 2024-04-25 | $239.6 | $233.8 | $5.84 | 2,014,775.0 | +1.29% |
| 2024-04-24 | $237.7 | $232.3 | $5.37 | 3,635,349.0 | +4.18% |
| 2024-04-23 | $226.9 | $218.8 | $8.04 | 2,725,715.0 | +3.18% |
| 2024-04-22 | $220.2 | $214.3 | $5.87 | 2,203,563.0 | +1.65% |
| 2024-04-19 | $220.3 | $213.0 | $7.32 | 2,693,242.0 | -1.93% |
| 2024-04-18 | $223.4 | $217.3 | $6.03 | 3,381,151.0 | -3.34% |
| 2024-04-17 | $231.5 | $225.8 | $5.62 | 1,901,388.0 | -1.63% |
| 2024-04-16 | $232.5 | $228.0 | $4.56 | 1,603,330.0 | +0.25% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $272.6 | $245.2 | $27.42 | 21,710,518.0 | +6.28% |
| 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% |
0.29%
0.97%
자본화:
|
볼륨(24시간):