Stockscreener 앱 받기
211.39
0.76%
-1.62
시간 외 거래:
211.37
-0.02
-0.01%
Nxp Semiconductors Nv 주식 (NXPI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-30 | $212.8 | $206.8 | $5.95 | 3,002,189.0 | -0.76% |
| 2025-01-29 | $215.7 | $211.7 | $4.00 | 1,627,539.0 | -0.20% |
| 2025-01-28 | $215.7 | $208.3 | $7.41 | 2,423,870.0 | -0.77% |
| 2025-01-27 | $219.7 | $212.4 | $7.36 | 4,365,253.0 | +0.77% |
| 2025-01-24 | $217.5 | $211.6 | $5.89 | 2,523,699.0 | -2.93% |
| 2025-01-23 | $219.9 | $212.7 | $7.22 | 2,201,875.0 | +1.75% |
| 2025-01-22 | $219.6 | $214.0 | $5.62 | 2,204,603.0 | +0.56% |
| 2025-01-21 | $216.7 | $213.3 | $3.42 | 2,624,372.0 | -0.22% |
| 2025-01-17 | $217.5 | $214.0 | $3.49 | 1,898,118.0 | +2.18% |
| 2025-01-16 | $215.4 | $209.8 | $5.64 | 1,592,233.0 | -1.31% |
| 2025-01-15 | $216.7 | $213.5 | $3.17 | 2,458,797.0 | +1.39% |
| 2025-01-14 | $210.7 | $206.7 | $3.92 | 1,467,979.0 | +1.84% |
| 2025-01-13 | $207.2 | $202.2 | $4.96 | 1,590,229.0 | +0.04% |
| 2025-01-10 | $211.3 | $206.4 | $4.94 | 2,330,327.0 | -1.42% |
| 2025-01-08 | $213.3 | $207.3 | $5.98 | 2,032,065.0 | -1.35% |
| 2025-01-07 | $218.9 | $211.2 | $7.70 | 1,880,366.0 | -0.39% |
| 2025-01-06 | $215.9 | $210.0 | $5.90 | 1,915,812.0 | +2.18% |
| 2025-01-03 | $210.1 | $205.0 | $5.14 | 2,256,290.0 | +1.29% |
| 2025-01-02 | $211.6 | $205.2 | $6.37 | 1,359,213.0 | -0.79% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $219.9 | $202.2 | $17.66 | 44,757,018.0 | +1.70% |
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% |
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% |
3.31%
자본화:
|
볼륨(24시간):