NXP Semiconductors NV (N1XP34)

N1XP34
🏛️ 브라질 →
608.40
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-21 466.79 466.79 410.11 410.11 0.0M
2022-12-13 455.79 455.79 455.79 455.79 0.0M
2022-11-30 431.31 431.31 431.11 431.11 0.0M
2022-11-24 456.49 456.49 456.49 456.49 0.0M
2022-11-23 455.31 463.66 453.79 453.79 0.0M
2022-11-03 360.46 360.46 360.37 360.37 0.0M
2022-10-27 391.50 391.50 381.27 381.27 0.0M
2022-10-18 358.22 358.22 358.22 358.22 0.0M
2022-10-11 359.27 359.27 359.27 359.27 0.0M
2022-10-04 398.15 398.54 396.40 398.54 0.1M
2022-10-03 383.58 383.58 383.58 383.58 0.0M
2022-09-30 395.78 395.78 395.78 395.78 0.0M
2022-09-29 392.34 392.34 392.34 392.34 0.0M
2022-09-28 402.86 402.86 402.86 402.86 0.0M
2022-09-26 399.59 399.59 399.59 399.59 0.0M
2022-09-22 387.21 387.21 387.21 387.21 0.0M
2022-09-21 406.67 409.70 406.67 409.70 0.0M
2022-09-19 407.10 407.10 407.10 407.10 0.0M
2022-09-08 414.78 414.78 414.78 414.78 0.0M
2022-09-02 409.85 409.85 400.27 400.27 0.0M
2022-09-01 404.72 404.72 404.72 404.72 0.0M
2022-08-30 405.23 405.23 405.23 405.23 0.0M
2022-08-29 405.23 405.23 405.23 405.23 0.0M
2022-08-26 416.31 416.31 416.31 416.31 0.0M
2022-08-25 434.82 437.45 434.82 437.45 0.0M
2022-08-24 427.28 427.28 427.28 427.28 0.0M
2022-08-23 429.53 429.53 429.53 429.53 0.0M
2022-08-22 431.46 431.46 431.46 431.46 0.0M
2022-08-18 454.24 460.74 454.24 456.82 0.0M
2022-08-17 450.95 450.95 450.95 450.95 0.0M
2022-08-12 456.34 457.52 456.34 457.52 0.0M
2022-08-11 450.53 450.53 450.53 450.53 0.0M
2022-08-10 441.70 441.70 441.70 441.70 0.0M
2022-08-09 427.57 427.57 427.57 427.57 0.0M
2022-08-08 449.54 449.54 441.16 441.16 0.0M
2022-08-05 451.46 451.46 451.46 451.46 0.0M
2022-08-04 466.93 466.93 466.93 466.93 0.0M
2022-08-03 473.41 473.41 471.51 471.51 0.0M
2022-08-02 459.74 459.74 459.07 459.07 0.0M
2022-08-01 460.38 460.38 460.38 460.38 0.0M
2022-07-29 461.23 461.23 461.23 461.23 0.0M
2022-07-28 457.40 457.72 457.05 457.05 0.0M
2022-07-27 459.82 459.82 459.82 459.82 0.0M
2022-07-26 461.80 461.80 451.86 453.26 0.0M
2022-07-25 449.87 449.87 449.87 449.87 0.0M
2022-07-22 463.49 463.49 463.49 463.49 0.0M
2022-07-21 474.51 475.80 474.47 475.80 0.0M
2022-07-20 467.24 469.17 467.24 469.17 0.0M
2022-07-19 440.97 444.13 440.86 444.13 0.0M
2022-07-18 423.07 425.92 421.45 425.37 0.0M
2022-07-15 430.41 430.41 430.41 430.41 0.0M
2022-07-14 419.32 419.32 417.22 417.22 0.0M
2022-07-13 406.12 406.12 406.12 406.12 0.0M
2022-07-12 399.59 399.59 399.59 399.59 0.0M
2022-07-11 394.05 394.05 394.05 394.05 0.0M
2022-07-08 392.18 392.18 391.28 391.28 0.0M
2022-07-07 393.53 393.53 393.53 393.53 0.0M
2022-07-06 385.01 385.01 385.01 385.01 0.0M
2022-07-05 367.51 378.79 367.10 378.79 0.0M
2022-07-01 370.44 370.44 370.44 370.44 0.0M
2022-06-30 370.78 371.52 369.56 369.56 0.0M
2022-06-29 376.44 378.48 376.44 378.48 0.0M
2022-06-27 403.07 403.23 402.65 403.23 0.0M
2022-06-24 404.35 405.44 404.26 404.26 0.0M
2022-06-23 387.87 387.87 386.50 386.50 0.0M
2022-06-22 395.49 395.49 395.49 395.49 0.0M
2022-06-21 395.80 395.80 395.80 395.80 0.0M
2022-06-17 397.01 397.01 397.01 397.01 0.0M
2022-06-10 428.32 428.32 428.32 428.32 0.0M
2022-06-09 438.30 438.91 438.30 438.91 0.0M
2022-06-08 415.34 415.34 415.34 415.34 0.0M
2022-06-07 426.35 426.35 426.35 426.35 0.0M
2022-06-06 415.26 415.26 415.26 415.26 0.0M
2022-06-03 422.72 422.72 422.72 422.72 0.0M
2022-06-01 430.46 430.46 430.46 430.46 0.0M
2022-05-31 435.09 437.36 435.09 437.36 0.0M
2022-05-27 450.02 450.02 448.78 448.78 0.0M
2022-05-26 442.63 442.63 442.63 442.63 0.0M
2022-05-25 423.28 429.64 423.28 429.64 0.0M
2022-05-24 415.49 415.49 415.49 415.49 0.0M
2022-05-23 416.70 416.70 416.00 416.00 0.0M
2022-05-20 419.55 419.55 419.55 419.55 0.0M
2022-05-19 423.02 423.02 423.02 423.02 0.0M
2022-05-18 425.14 425.14 425.14 425.14 0.0M
2022-05-17 439.20 441.21 439.20 441.21 0.0M
2022-05-16 439.25 439.25 434.07 434.07 0.0M
2022-05-13 429.05 445.46 429.05 445.46 0.0M
2022-05-12 423.63 423.63 423.63 423.63 0.0M
2022-05-11 433.00 435.23 429.27 429.27 0.0M
2022-05-10 447.94 447.94 444.35 444.35 0.0M
2022-05-09 429.97 429.97 429.97 429.97 0.0M
2022-05-05 429.97 429.97 429.97 429.97 0.0M
2022-05-04 436.12 436.12 436.12 436.12 0.0M
2022-05-03 427.29 427.29 425.63 425.63 0.0M
2022-05-02 414.74 425.30 414.74 425.30 0.0M
2022-04-29 409.24 410.11 407.73 407.73 0.0M
2022-04-28 424.08 424.08 420.99 420.99 0.0M
2022-04-27 408.02 408.02 408.02 408.02 0.0M
2022-04-26 405.42 405.42 405.42 405.42 0.0M
2022-04-25 401.71 402.44 401.71 402.44 0.0M
2022-04-22 414.25 414.25 410.96 410.96 0.0M
2022-04-20 420.00 420.00 414.58 414.58 0.0M
2022-04-19 416.22 416.22 416.22 416.22 0.0M
2022-04-18 403.86 403.86 399.12 399.12 0.0M
2022-04-14 400.48 400.48 400.48 400.48 0.0M
2022-04-13 397.34 397.42 397.34 397.42 0.0M
2022-04-12 393.80 393.80 387.90 387.90 0.0M
2022-04-11 389.85 389.85 389.85 389.85 0.0M
2022-04-08 394.12 394.95 394.03 394.95 0.0M
2022-04-06 413.09 413.09 408.37 410.59 0.0M
2022-04-05 408.26 408.26 408.26 408.26 0.0M
2022-04-04 418.30 420.79 418.30 418.98 0.0M
2022-04-01 423.81 423.81 423.81 423.81 0.0M
2022-03-31 444.35 446.77 444.35 446.77 0.0M
2022-03-30 446.77 446.77 446.77 446.77 0.0M
2022-03-29 458.85 463.56 457.67 463.56 0.1M
2022-03-28 449.67 450.07 449.34 449.34 0.0M
2022-03-25 453.13 453.13 448.35 448.35 0.0M
2022-03-24 457.16 462.67 457.16 462.67 0.0M
2022-03-23 446.40 446.40 446.40 446.40 0.0M
2022-03-22 466.90 466.90 462.29 464.73 0.0M
2022-03-21 464.16 468.81 464.16 468.81 0.0M
2022-03-18 470.86 482.41 468.49 479.47 0.0M
2022-03-17 479.06 479.36 475.60 479.36 0.0M
2022-03-16 472.50 476.19 472.50 476.19 0.0M
2022-03-15 457.30 463.15 456.30 463.15 0.0M
2022-03-11 455.74 455.74 455.74 455.74 0.0M
2022-03-10 454.98 454.98 454.98 454.98 0.0M
2022-03-09 458.98 462.42 457.14 457.14 0.0M
2022-03-08 466.00 466.00 448.29 448.29 0.0M
2022-03-07 440.08 440.08 436.26 436.26 0.0M
2022-03-04 463.22 463.22 442.21 442.21 0.0M
2022-03-03 483.56 483.56 467.37 467.37 0.0M
2022-03-02 485.54 485.54 483.57 483.57 0.0M
2022-02-25 495.42 495.42 493.46 495.11 0.0M
2022-02-24 478.58 490.08 478.58 490.08 0.0M
2022-02-23 470.48 483.15 466.54 466.54 0.0M
2022-02-22 472.07 477.66 468.48 477.66 0.0M
2022-02-18 477.27 481.19 477.27 481.19 0.0M
2022-02-17 510.00 510.00 490.14 490.14 0.0M
2022-02-16 502.92 510.03 502.73 510.03 0.0M
2022-02-15 503.96 505.17 503.96 505.17 0.0M
2022-02-14 494.05 494.05 482.72 482.72 0.0M
2022-02-11 501.97 501.97 486.00 494.05 0.0M
2022-02-10 536.06 536.06 527.81 530.31 0.0M
2022-02-09 531.35 546.94 531.35 546.94 0.0M
2022-02-08 523.27 531.35 519.52 531.35 0.0M
2022-02-07 523.29 523.29 523.28 523.28 0.0M
2022-02-04 513.80 528.69 513.75 528.69 0.0M
2022-02-03 549.65 549.65 528.97 528.97 0.0M
2022-02-02 560.00 560.00 549.00 550.94 0.0M
2022-02-01 550.86 550.86 538.43 547.98 0.0M
2022-01-31 534.20 539.00 530.46 539.00 0.0M
2022-01-28 502.13 506.22 493.84 493.84 0.0M
2022-01-27 538.00 538.00 506.85 508.62 0.0M
2022-01-26 549.84 553.14 540.60 540.60 0.0M
2022-01-25 541.41 541.41 531.44 540.54 0.0M
2022-01-24 546.16 546.16 546.16 546.16 0.0M
2022-01-21 544.00 553.93 544.00 553.93 0.0M
2022-01-20 565.25 565.25 563.60 563.60 0.0M
2022-01-19 589.39 589.39 584.76 584.76 0.0M
2022-01-18 611.88 612.12 611.88 612.12 0.0M
2022-01-17 620.00 620.00 620.00 620.00 0.0M
2022-01-14 611.84 615.43 611.84 615.43 0.0M
2022-01-13 638.70 638.70 630.70 630.70 0.0M
2022-01-12 631.84 640.56 631.84 638.70 0.0M
2022-01-11 625.26 631.84 625.26 631.84 0.0M
2022-01-10 614.42 614.42 612.16 613.06 0.0M
2022-01-07 626.00 626.00 624.00 625.28 0.0M
2022-01-06 642.62 642.62 642.62 642.62 0.0M
2022-01-05 651.01 651.01 642.62 642.62 0.0M
2022-01-04 659.82 665.21 659.82 665.21 0.0M
2022-01-03 653.82 653.82 653.82 653.82 0.0M