Mercados españoles abiertos en 6 hrs 59 min

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
64,72-0,92 (-1,40%)
Al cierre: 04:00PM EDT
65,06 +0,34 (+0,53%)
Después del cierre: 07:50PM EDT
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 202465,4065,5064,0664,7264,725.212.396
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
04 mar 202481,7681,9579,4379,8879,885.362.100
01 mar 202479,1682,3378,7781,1481,146.849.000
29 feb 202477,6179,0877,0478,9278,927.597.700
28 feb 202475,9677,2175,5676,4776,473.362.200
27 feb 202478,5079,8176,9776,9776,974.919.200
26 feb 202476,8778,3176,3677,5777,574.435.900
23 feb 202478,1078,3876,1976,1976,195.996.800
22 feb 202479,5979,5977,4578,3678,368.038.500
21 feb 202476,3777,7176,1277,6277,625.598.000
20 feb 202477,4277,9576,2377,4777,475.255.300
16 feb 202480,9481,2278,1978,6478,644.909.300
15 feb 202482,2382,6080,4580,6280,625.519.800
14 feb 202479,9181,8279,2181,6781,678.508.200
13 feb 202478,0079,6677,1678,5978,597.442.500
12 feb 202481,0083,4380,6880,9280,926.575.300
09 feb 202481,3981,5979,7180,8080,806.266.600
08 feb 202477,1380,9377,1380,7180,718.992.100
07 feb 202477,0477,4875,0976,9676,967.464.900
06 feb 202477,0377,3774,9076,3276,3211.111.100
05 feb 202475,6078,7575,4477,5977,5915.999.400
02 feb 202469,2071,1468,7870,8370,839.861.400
01 feb 202471,6071,9569,2570,1970,199.565.200
31 ene 202471,4373,0670,7271,1371,137.175.800
30 ene 202472,9173,6072,1772,5772,576.609.600
29 ene 202472,2573,0271,6773,0273,028.614.600
26 ene 202472,1073,6071,4671,7171,7110.023.300
25 ene 202475,8675,9672,3172,6972,6912.997.200
24 ene 202476,2777,4775,0075,1575,158.803.600
23 ene 202475,9877,0775,2976,7576,756.936.900
22 ene 202474,5076,6274,3675,1975,197.961.300
19 ene 202474,2074,4872,6073,8773,8712.680.100
18 ene 202474,0174,5671,9373,2273,2211.314.600
17 ene 202472,3272,4070,7072,2772,278.164.300
16 ene 202473,1374,8372,5573,8073,806.901.800
12 ene 202474,2075,3373,2573,4773,475.096.800
11 ene 202475,5975,9072,9474,4374,4310.264.100
10 ene 202476,0076,3573,1775,6175,6111.842.800
09 ene 202476,6077,8975,7677,0377,037.559.800
08 ene 202476,3478,7276,1777,9477,946.371.300
05 ene 202476,1677,0975,0775,7075,706.839.500
04 ene 202475,8577,9974,8076,2076,2010.670.000
03 ene 202479,3879,7877,5679,3179,316.156.400
02 ene 202482,7783,7280,2881,4581,457.943.200
29 dic 202385,0785,1482,8983,5383,534.192.400
28 dic 202385,0085,5084,2684,9884,983.063.800
27 dic 202385,8486,1084,6085,0585,053.440.700
26 dic 202384,5085,9884,1585,4785,473.223.600
22 dic 202383,9084,4782,9984,0184,012.431.900
21 dic 202383,0084,0582,6683,6583,654.493.900
20 dic 202384,0084,9681,1381,1781,176.142.900
19 dic 202383,7685,0083,5484,7484,744.392.200
18 dic 202385,0085,2482,7683,7683,766.349.600
15 dic 202385,6486,7784,5085,6585,6516.804.300
14 dic 202382,5086,4682,4686,2186,2111.343.600
13 dic 202378,9681,6277,8681,0681,065.768.500
12 dic 202378,8178,9077,5778,3978,396.313.000
11 dic 202376,6880,2076,4579,4079,407.903.500
08 dic 202375,5777,2575,5276,1476,144.583.800
07 dic 202373,7676,3173,6375,8475,846.248.200
06 dic 202373,6574,7573,1573,4473,445.201.000
05 dic 202372,6472,9171,4572,2872,283.368.400
04 dic 202373,2674,1771,7373,1073,105.499.800
01 dic 202371,2574,2470,8974,1874,186.067.200
30 nov 202372,1672,4270,6671,3371,337.154.900
29 nov 202370,4573,2270,4071,6271,627.747.900
28 nov 202368,7269,4468,2369,1069,104.425.800
27 nov 202368,9069,5468,4268,6868,684.041.600
24 nov 202368,6469,4568,6169,2869,281.718.000
22 nov 202368,8869,8268,2468,5668,564.375.200
21 nov 202370,0470,2368,1568,3968,395.998.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...