ON - ON Semiconductor Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr. 201823,7123,9623,0323,3123,314.971.700
23 abr. 201823,6323,8223,3823,4823,487.058.300
20 abr. 201824,0824,4123,5823,6323,636.785.800
19 abr. 201825,0325,0623,7624,0124,019.482.600
18 abr. 201825,5625,9025,2825,5625,564.565.500
17 abr. 201825,1825,7825,1825,7425,745.115.300
16 abr. 201825,0925,2124,5925,0525,053.515.400
13 abr. 201825,5825,6624,7225,0125,013.695.200
12 abr. 201824,7125,3724,6925,3625,365.355.300
11 abr. 201824,3924,9624,3024,5924,594.421.800
10 abr. 201824,2724,7623,9824,5424,544.465.300
09 abr. 201823,7824,3623,5323,5623,565.850.500
06 abr. 201823,2924,2423,2923,4223,425.948.500
05 abr. 201824,6324,7424,1224,2224,225.375.500
04 abr. 201822,7524,3922,7524,3324,335.708.600
03 abr. 201823,6423,9323,2523,5323,536.450.900
02 abr. 201824,3324,5023,1323,3723,375.612.500
29 mar. 201824,0024,7323,7224,4624,465.503.700
28 mar. 201824,8424,9523,7923,8123,819.042.700
27 mar. 201826,2626,5924,7824,9624,967.900.600
26 mar. 201825,7026,1925,3626,1226,126.623.100
23 mar. 201825,8225,9425,0425,0425,049.466.200
22 mar. 201826,0326,2925,4625,9025,907.598.300
21 mar. 201826,0126,7926,0026,5026,5011.340.800
20 mar. 201825,5626,0625,5525,9525,955.566.500
19 mar. 201825,5725,7924,9225,5125,517.717.300
16 mar. 201825,7126,0525,5825,8725,875.560.900
15 mar. 201826,0026,0525,4825,7625,763.611.500
14 mar. 201826,3526,4025,5825,7425,745.859.000
13 mar. 201827,0827,1025,8026,0226,026.030.600
12 mar. 201826,6726,8626,3026,8026,804.681.400
09 mar. 201826,1626,7826,1626,5926,598.616.700
08 mar. 201825,9026,1025,6726,0626,066.675.300
07 mar. 201825,0625,8225,0425,7625,769.042.500
06 mar. 201824,6525,7324,5025,4725,4713.350.800
05 mar. 201824,2224,5524,1224,4624,465.872.600
02 mar. 201823,5924,4523,4324,4324,435.281.800
01 mar. 201824,0324,2223,3723,8623,868.275.900
28 feb. 201824,5124,5523,8723,9223,927.267.800
27 feb. 201824,3524,9524,3124,3324,339.704.600
26 feb. 201823,7724,3723,7124,3724,377.090.500
23 feb. 201823,3623,7423,2923,7423,744.417.100
22 feb. 201823,6223,6223,0123,1423,144.563.900
21 feb. 201823,7223,7723,2223,2323,236.147.000
20 feb. 201822,7123,8422,6823,5623,567.358.900
16 feb. 201822,8823,0422,4022,5422,544.446.700
15 feb. 201822,6722,8122,0722,8022,806.622.800
14 feb. 201821,7322,3721,6422,3422,347.454.600
13 feb. 201821,2921,7821,2021,7621,767.843.700
12 feb. 201821,4121,4820,9521,3421,347.660.900
09 feb. 201821,2421,3520,2121,1521,1513.112.400
08 feb. 201822,2722,4820,8020,8120,819.966.800
07 feb. 201822,4722,6222,0322,0622,0612.055.300
06 feb. 201822,4223,3022,1122,6822,6814.763.400
05 feb. 201823,4924,0522,3322,6422,6412.579.900
02 feb. 201824,3124,4623,6523,6923,6913.296.400
01 feb. 201824,7224,9824,2124,3224,327.450.000
31 ene. 201825,0425,1524,5624,7424,746.184.600
30 ene. 201825,0825,2524,6724,7424,747.248.600
29 ene. 201825,0125,5224,9025,4225,426.563.000
26 ene. 201824,4125,1424,1625,1425,1410.204.000
25 ene. 201824,9125,0923,7723,8223,8211.520.300
24 ene. 201824,6625,1624,0024,5924,5914.479.000
23 ene. 201825,5025,6025,1025,1525,157.292.000
22 ene. 201825,1725,4124,9625,3725,376.866.000
19 ene. 201824,9225,1724,4925,0425,046.543.200
18 ene. 201824,0624,9823,9024,7424,7412.371.100
17 ene. 201823,6224,0523,5823,9223,926.988.400
16 ene. 201823,8224,0723,3223,5023,506.673.800
12 ene. 201823,1323,6623,0623,5723,575.906.200
11 ene. 201822,8023,2322,6423,0823,086.446.600
10 ene. 201822,6422,8122,3722,6422,646.137.300
09 ene. 201822,8823,0322,4822,9222,925.407.200
08 ene. 201822,8523,0622,5822,9722,973.271.400
05 ene. 201822,8522,9522,6222,8322,834.773.300
04 ene. 201823,1723,2022,6022,7822,785.719.700
03 ene. 201822,0022,8621,8122,7822,787.889.700
02 ene. 201821,0321,8821,0021,8121,817.027.400
29 dic. 201721,1421,1820,9020,9420,943.996.300
28 dic. 201721,2221,3221,0421,1321,132.588.100
27 dic. 201720,9221,1720,8621,1621,164.120.400
26 dic. 201720,6520,9220,4320,8720,872.475.400
22 dic. 201720,9020,9620,6420,8620,862.557.600
21 dic. 201721,0321,1020,8520,9020,902.888.900
20 dic. 201720,9021,1620,8420,9620,963.521.900
19 dic. 201720,8120,9520,6820,8020,807.821.900
18 dic. 201720,0820,8620,0220,8420,847.307.400
15 dic. 201719,6819,9719,5719,9019,905.127.400
14 dic. 201719,5919,6219,3519,5419,546.367.300
13 dic. 201719,4219,7319,3419,5119,514.882.400
12 dic. 201719,3319,5319,3219,3619,367.154.300
11 dic. 201719,4319,6819,3019,4819,485.362.800
08 dic. 201719,6719,8119,4019,4219,424.795.100
07 dic. 201719,3719,5619,2219,5019,506.012.500
06 dic. 201718,9819,3218,8419,2219,225.007.000
05 dic. 201718,8519,6718,6619,1619,169.095.100
04 dic. 201720,1020,1818,7518,9818,989.796.700
01 dic. 201719,9720,0019,2719,8619,867.169.100
30 nov. 201719,9720,4319,8020,0820,086.416.900
29 nov. 201721,0221,0419,9319,9819,989.832.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines