Mercados españoles abiertos en 36 mins

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
63,31-1,65 (-2,54%)
Al cierre: 04:00PM EDT
63,70 +0,39 (+0,62%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
26 sept 2021 - 26 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 sept 202263,5864,1861,6663,3163,318.226.900
22 sept 202268,1868,7264,1764,9664,966.955.500
21 sept 202269,0771,7768,3268,3468,346.728.800
20 sept 202269,4370,0467,9368,4868,485.053.700
19 sept 202267,6170,8967,5270,1670,166.672.900
16 sept 202267,1169,0166,3068,9468,948.518.900
15 sept 202268,2169,4967,2168,1568,154.640.100
14 sept 202267,7269,0966,2768,5768,576.009.200
13 sept 202268,5969,0866,5766,8766,879.889.000
12 sept 202271,9572,3370,6771,9071,905.592.400
09 sept 202271,5972,9271,0271,6771,678.264.300
08 sept 202266,6670,6166,3970,5570,559.769.200
07 sept 202266,1067,8965,6467,3667,365.836.500
06 sept 202267,7567,7965,0366,0566,056.896.300
02 sept 202269,6370,3666,8567,5167,516.661.800
01 sept 202266,7168,5865,4768,2268,229.855.200
31 ago 202269,0969,6267,4368,7768,777.077.000
30 ago 202270,6170,7767,3968,9768,978.233.700
29 ago 202270,7372,0169,2669,5269,526.966.300
26 ago 202276,4376,4671,5571,5871,589.243.300
25 ago 202272,2476,7872,1276,7176,718.534.100
24 ago 202270,9172,2670,4372,0372,034.300.000
23 ago 202269,1371,5269,1371,2571,255.542.300
22 ago 202270,3370,6568,5368,8068,807.528.100
19 ago 202271,8473,4971,3572,5372,539.334.900
18 ago 202269,1775,2668,5173,2573,2518.696.600
17 ago 202269,1869,2966,7668,2968,298.593.600
16 ago 202271,0071,5069,7670,7170,714.728.400
15 ago 202270,0272,1569,9471,2471,245.713.000
12 ago 202267,0071,9866,4571,1671,1613.408.600
11 ago 202266,8868,7465,9066,3666,367.466.100
10 ago 202264,9466,5963,7266,2066,208.889.100
09 ago 202265,3465,4761,7263,0863,0811.019.400
08 ago 202266,9668,1466,3867,3467,346.283.500
05 ago 202266,8268,2065,8067,6367,637.299.500
04 ago 202268,3568,9967,6168,0568,056.202.000
03 ago 202265,9069,2665,5468,8368,838.866.700
02 ago 202264,4567,7163,0465,5965,5910.420.400
01 ago 202264,2666,7962,6463,6663,6616.129.300
29 jul 202263,3666,9963,2566,7866,789.698.600
28 jul 202262,8764,6861,8464,5664,566.430.900
27 jul 202260,0063,0459,7262,5162,517.814.400
26 jul 202258,8560,1258,0858,2558,254.666.300
25 jul 202259,1759,8458,4559,3459,343.483.500
22 jul 202261,2861,3558,7959,4259,425.484.000
21 jul 202260,0061,2159,2961,1761,174.519.400
20 jul 202258,6260,5557,7560,0960,097.305.700
19 jul 202255,8959,0655,8058,7858,789.855.800
18 jul 202257,1957,1954,5554,9554,956.459.800
15 jul 202254,3156,1153,5856,0756,077.055.200
14 jul 202252,2454,0951,1954,0554,055.358.100
13 jul 202251,5053,4250,8152,4852,485.664.100
12 jul 202252,6753,5952,3052,7752,774.474.200
11 jul 202252,9753,5952,3852,6052,607.490.500
08 jul 202251,2053,9351,0253,4753,477.080.000
07 jul 202249,4252,4949,3552,0152,019.846.700
06 jul 202247,3748,0445,9747,6147,617.668.800
05 jul 202245,2147,3444,7647,3047,307.770.800
01 jul 202249,2949,5046,5646,8446,8411.224.400
30 jun 202250,1551,4849,3550,3150,316.871.900
29 jun 202252,1552,1850,2451,1251,126.450.600
28 jun 202254,2555,5852,4852,8152,816.714.800
27 jun 202253,9354,8252,5554,1754,176.440.200
24 jun 202251,6253,1351,0652,9752,979.146.600
23 jun 202251,0651,2049,8250,4750,478.182.700
22 jun 202250,9152,0549,8051,0151,019.494.400
21 jun 202253,2353,9751,8651,9551,9511.186.900
17 jun 202253,7854,0250,8952,4652,4693.180.900
16 jun 202256,2256,3452,0053,4653,4617.643.400
15 jun 202257,1459,0056,3758,0458,049.288.700
14 jun 202256,5557,3955,9056,6556,657.494.600
13 jun 202257,7358,5355,3756,0756,0710.050.800
10 jun 202260,3562,0259,6560,1460,149.224.700
09 jun 202263,1564,8162,6162,6662,669.903.200
08 jun 202264,9565,7863,6463,8163,818.190.800
07 jun 202265,0065,7864,4165,4865,488.354.900
06 jun 202267,1667,1964,0866,0166,0121.894.800
03 jun 202261,9463,1460,9162,9462,947.173.300
02 jun 202259,0163,8558,9063,5963,599.046.100
01 jun 202261,2361,7058,2959,2759,275.488.400
31 may 202260,9761,8459,4360,6860,687.175.000
27 may 202259,9161,1759,8561,1461,146.779.200
26 may 202255,6559,5455,5059,3359,335.348.700
25 may 202253,8456,9153,7756,2456,244.124.900
24 may 202254,7855,3253,5654,5054,504.998.800
23 may 202256,3656,8854,5255,8955,894.018.700
20 may 202257,5457,6553,8556,4656,466.272.100
19 may 202255,2057,3354,9756,0756,074.941.900
18 may 202257,3259,0755,3355,8355,836.296.700
17 may 202256,6858,6756,5858,5058,505.976.600
16 may 202255,1956,2154,6755,1555,153.798.000
13 may 202254,3556,6254,1056,1856,186.291.200
12 may 202252,0053,4550,9452,9852,985.759.800
11 may 202252,8755,3551,6451,7751,776.716.200
10 may 202252,1054,9251,4153,8753,8710.675.600
09 may 202253,5554,6050,5750,8250,827.720.500
06 may 202255,2556,0453,0455,1355,135.843.500
05 may 202257,8057,9154,3555,2355,238.606.300
04 may 202257,0058,9354,8158,9258,926.496.400
03 may 202255,6257,2854,9256,5156,516.933.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...