Mercados españoles cerrados

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
70,17+2,63 (+3,89%)
Al cierre: 04:00PM EDT
71,00 +0,83 (+1,18%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202469,1570,7868,6670,1770,177.761.700
25 jul 202467,8470,7266,7867,5467,549.670.800
24 jul 202473,1073,6969,9570,1170,118.138.500
23 jul 202475,0075,3972,8273,3973,397.557.800
22 jul 202475,3477,5673,7677,3377,337.758.500
19 jul 202475,0375,3772,0272,5372,536.339.600
18 jul 202476,2977,9574,9675,4375,435.717.700
17 jul 202477,3278,0175,2875,4675,469.931.000
16 jul 202476,6578,7676,1478,7478,743.555.300
15 jul 202475,7677,9175,5376,3776,374.889.900
12 jul 202474,8678,3174,3476,8776,875.950.400
11 jul 202475,8976,9974,1974,2474,247.400.800
10 jul 202474,4476,7274,1976,5976,595.685.500
09 jul 202474,5674,5872,3773,4873,485.861.400
08 jul 202473,1275,1573,0475,0175,014.717.100
05 jul 202473,1574,6772,7773,3873,383.028.800
03 jul 202473,3674,6072,3572,6872,683.906.400
02 jul 202470,1072,9670,1072,9272,925.796.700
01 jul 202468,9669,8767,7969,1869,184.692.300
28 jun 202468,1969,3867,8068,5568,555.257.900
27 jun 202467,8568,3967,3567,8667,863.806.500
26 jun 202467,5268,6367,4768,1768,173.592.500
25 jun 202468,1368,5466,7667,8467,844.491.700
24 jun 202468,2069,3867,4867,7967,794.970.800
21 jun 202467,8269,0967,5068,5268,529.842.300
20 jun 202469,1869,6867,1867,6367,638.418.700
18 jun 202470,6171,4570,3670,7370,734.318.500
17 jun 202471,8971,9369,3870,7370,736.763.500
14 jun 202473,3473,9671,5071,9771,974.527.300
13 jun 202474,1776,7074,0075,0475,044.777.500
12 jun 202475,5077,2275,1176,2276,226.673.700
11 jun 202473,1274,4472,1673,9873,984.292.100
10 jun 202471,5973,9971,5073,5073,505.328.000
07 jun 202472,3072,5671,2172,3172,313.830.000
06 jun 202474,1874,2572,3072,4572,456.564.500
05 jun 202472,4574,6071,8674,5474,546.266.000
04 jun 202473,0573,4570,9071,5271,523.718.000
03 jun 202474,0174,4971,3573,1973,193.653.700
31 may 202471,8573,2070,6473,0473,045.735.900
30 may 202471,0572,4770,6172,1172,113.570.800
29 may 202471,9572,5270,8971,0171,014.961.400
28 may 202472,4375,3472,4273,6573,655.794.200
24 may 202472,4673,2371,8272,5672,565.172.000
23 may 202476,6776,7371,2971,6571,659.592.000
22 may 202474,2477,2073,9176,2976,298.191.300
21 may 202473,1573,3572,1572,8272,824.332.100
20 may 202473,0774,8072,8874,2874,284.496.900
17 may 202473,4373,8672,6973,1773,173.844.300
16 may 202474,4674,6572,9273,0073,005.427.900
15 may 202474,4274,8472,8874,7474,746.415.300
14 may 202473,2374,1472,6472,9972,994.888.100
13 may 202471,2973,0671,0172,3372,334.431.700
10 may 202471,7871,7869,9370,4670,463.669.800
09 may 202470,5171,8470,2971,2671,265.471.800
08 may 202469,6570,7469,0770,6770,674.102.600
07 may 202470,4672,4470,2770,7970,796.890.000
06 may 202470,6870,9969,0169,6769,676.051.400
03 may 202471,6572,2669,9870,3770,376.516.700
02 may 202470,2270,8568,0670,0170,016.509.100
01 may 202468,9971,9268,7669,0169,018.882.000
30 abr 202470,0072,7569,9470,1670,168.420.800
29 abr 202468,0071,4467,5870,8270,8213.468.200
26 abr 202466,2268,9666,1768,0668,0612.859.000
25 abr 202465,5567,3265,4766,3866,389.329.900
24 abr 202467,1767,4564,3365,5365,5312.812.300
23 abr 202460,5861,9860,3761,6861,686.917.500
22 abr 202461,0261,3159,3460,6560,657.414.900
19 abr 202461,1562,5160,2660,7160,719.857.300
18 abr 202463,0163,7761,5162,9362,938.437.300
17 abr 202465,2865,8764,1164,4764,476.826.300
16 abr 202465,4065,5064,0664,7264,725.214.700
15 abr 202467,8567,9564,8865,6465,647.077.400
12 abr 202469,1969,3866,5766,6466,647.450.700
11 abr 202469,6470,7769,0670,6070,605.206.700
10 abr 202469,2370,0268,3969,2369,234.859.300
09 abr 202469,8371,9869,6470,9470,946.344.700
08 abr 202469,3170,3668,5868,7568,753.915.100
05 abr 202469,1069,6768,1169,3269,327.564.500
04 abr 202471,3972,5468,8069,1069,107.280.100
03 abr 202470,2971,5169,8770,7370,735.308.700
02 abr 202471,8072,0070,3170,4870,487.107.300
01 abr 202473,8974,8973,1473,8573,854.601.400
28 mar 202475,4376,0873,3873,5573,557.408.900
27 mar 202473,9275,7773,0075,6175,616.723.600
26 mar 202474,0074,1672,6772,8972,895.876.600
25 mar 202472,2074,5572,1273,5473,545.462.700
22 mar 202475,0075,7473,8674,6874,683.345.600
21 mar 202476,8377,4175,1775,7875,785.929.700
20 mar 202473,6476,0573,0875,5775,575.947.100
19 mar 202473,1674,5672,8574,0474,044.609.500
18 mar 202475,4975,7273,7373,8273,825.860.300
15 mar 202474,4476,2874,4474,8774,879.726.100
14 mar 202479,4379,6976,1577,1777,176.778.800
13 mar 202481,1382,3379,6979,8979,895.260.900
12 mar 202482,3082,6580,2982,5982,595.919.700
11 mar 202478,6681,6078,1181,6081,606.604.200
08 mar 202482,4483,6478,9078,9578,957.832.500
07 mar 202477,8385,1677,8382,9682,9610.642.400
06 mar 202478,8179,3977,0677,6277,628.108.800
05 mar 202478,4079,2775,7276,9976,996.556.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...