Stockscreener 앱 받기
218.49
0.67%
1.45
시간 외 거래:
218.49
Nxp Semiconductors Nv 주식 (NXPI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-30 | $219.7 | $216.7 | $3.06 | 2,073,735.0 | +0.67% |
| 2025-06-27 | $220.9 | $215.1 | $5.78 | 1,940,533.0 | -0.58% |
| 2025-06-26 | $219.4 | $216.6 | $2.78 | 2,214,240.0 | +0.93% |
| 2025-06-25 | $217.9 | $213.8 | $4.12 | 1,781,263.0 | -1.02% |
| 2025-06-24 | $220.7 | $214.1 | $6.58 | 2,831,772.0 | +3.63% |
| 2025-06-23 | $211.6 | $205.9 | $5.72 | 1,845,891.0 | +0.89% |
| 2025-06-20 | $215.4 | $207.7 | $7.66 | 4,244,457.0 | -1.16% |
| 2025-06-18 | $214.4 | $210.7 | $3.72 | 1,938,313.0 | -0.65% |
| 2025-06-17 | $217.3 | $212.6 | $4.69 | 2,201,880.0 | -2.16% |
| 2025-06-16 | $218.0 | $213.2 | $4.79 | 1,737,912.0 | +3.14% |
| 2025-06-13 | $215.2 | $210.4 | $4.76 | 1,839,377.0 | -2.99% |
| 2025-06-12 | $220.0 | $216.2 | $3.81 | 1,820,808.0 | -0.00% |
| 2025-06-11 | $222.2 | $215.1 | $7.10 | 2,220,444.0 | -0.60% |
| 2025-06-10 | $220.7 | $213.5 | $7.23 | 2,583,127.0 | +2.65% |
| 2025-06-09 | $215.2 | $208.9 | $6.29 | 2,726,103.0 | +2.60% |
| 2025-06-06 | $211.0 | $207.4 | $3.61 | 1,900,794.0 | +0.38% |
| 2025-06-05 | $213.5 | $205.7 | $7.81 | 2,361,330.0 | -1.49% |
| 2025-06-04 | $211.1 | $201.3 | $9.81 | 3,856,197.0 | +5.56% |
| 2025-06-03 | $199.7 | $190.3 | $9.39 | 2,865,709.0 | +3.19% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $222.2 | $189.8 | $32.42 | 48,791,665.0 | +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% |
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% |
1.28%
0.45%
자본화:
|
볼륨(24시간):