Stockscreener 앱 받기
190.86
0.19%
-0.36
시간 외 거래:
190.63
-0.23
-0.12%
Nxp Semiconductors Nv 주식 (NXPI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-13 | $195.5 | $190.2 | $5.34 | 2,882,404.0 | -0.19% |
| 2026-03-12 | $198.2 | $190.2 | $8.06 | 3,421,501.0 | -4.33% |
| 2026-03-11 | $207.0 | $198.0 | $9.00 | 2,482,135.0 | -1.56% |
| 2026-03-10 | $208.4 | $201.9 | $6.50 | 2,524,808.0 | -1.08% |
| 2026-03-09 | $206.2 | $193.0 | $13.23 | 3,694,320.0 | +1.74% |
| 2026-03-06 | $205.7 | $201.1 | $4.56 | 3,076,659.0 | -4.20% |
| 2026-03-05 | $215.8 | $207.8 | $7.97 | 3,308,597.0 | -2.68% |
| 2026-03-04 | $219.0 | $215.1 | $3.83 | 2,370,940.0 | +0.52% |
| 2026-03-03 | $219.6 | $213.2 | $6.38 | 3,167,048.0 | -4.23% |
| 2026-03-02 | $225.3 | $218.2 | $7.09 | 1,666,179.0 | -0.99% |
| 2026-02-27 | $229.9 | $223.8 | $6.08 | 2,950,095.0 | -2.25% |
| 2026-02-26 | $236.8 | $228.1 | $8.73 | 3,068,636.0 | -1.21% |
| 2026-02-25 | $237.3 | $232.8 | $4.50 | 1,596,412.0 | +0.19% |
| 2026-02-24 | $239.3 | $232.1 | $7.20 | 1,975,946.0 | +1.50% |
| 2026-02-23 | $233.5 | $225.3 | $8.19 | 1,703,246.0 | -0.48% |
| 2026-02-20 | $235.3 | $229.0 | $6.30 | 2,119,802.0 | +0.07% |
| 2026-02-19 | $238.7 | $229.7 | $8.92 | 2,450,660.0 | -2.20% |
| 2026-02-18 | $249.2 | $235.5 | $13.76 | 2,884,164.0 | -3.17% |
| 2026-02-17 | $246.5 | $237.9 | $8.62 | 1,726,828.0 | +0.27% |
| 2026-02-13 | $244.6 | $237.7 | $6.92 | 2,011,299.0 | +0.92% |
| 2026-02-12 | $256.4 | $239.5 | $16.84 | 3,619,701.0 | -3.03% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $225.3 | $190.2 | $35.14 | 31,476,995.0 | -15.92% |
| 2026-02 | $256.4 | $207.0 | $49.35 | 62,101,387.0 | +0.38% |
| 2026-01 | $246.9 | $219.4 | $27.45 | 54,317,796.0 | +4.18% |
Nxp Semiconductors Nv 주식 (NXPI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $234.9 | $191.3 | $43.64 | 62,503,316.0 | +12.84% |
| 2025-11 | $213.1 | $183.0 | $30.09 | 48,701,929.0 | -6.78% |
| 2025-10 | $234.0 | $202.5 | $31.52 | 62,667,017.0 | -8.17% |
| 2025-09 | $234.1 | $215.7 | $18.46 | 47,235,673.0 | -3.03% |
| 2025-08 | $241.4 | $203.2 | $38.18 | 54,050,892.0 | +9.86% |
| 2025-07 | $236.5 | $212.2 | $24.27 | 57,230,966.0 | -2.16% |
| 2025-06 | $222.2 | $189.8 | $32.42 | 46,717,930.0 | +14.31% |
| 2025-05 | $213.4 | $180.6 | $32.79 | 61,036,138.0 | +3.70% |
| 2025-04 | $198.2 | $148.1 | $50.06 | 90,302,639.0 | -3.03% |
| 2025-03 | $223.8 | $183.6 | $40.24 | 57,983,538.0 | -11.84% |
| 2025-02 | $255.4 | $198.2 | $57.24 | 63,728,445.0 | +3.38% |
| 2025-01 | $219.9 | $202.2 | $17.66 | 44,704,800.0 | +0.34% |
Nxp Semiconductors Nv 주식 (NXPI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $236.1 | $204.7 | $31.35 | 44,203,048.0 | -9.55% |
| 2024-11 | $240.2 | $216.0 | $24.13 | 49,146,718.0 | -2.19% |
| 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% |
0.55%
1.01%
자본화:
|
볼륨(24시간):