ON - ON Semiconductor Corporation

NasdaqGS - NasdaqGS Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
28 nov. 201721,2021,2120,8921,1221,126.044.600
27 nov. 201721,3021,5021,0221,1121,115.355.000
24 nov. 201721,4321,5921,4021,5321,532.192.500
22 nov. 201722,0822,1521,2921,3721,375.619.500
21 nov. 201721,9022,1221,8321,9421,944.275.100
20 nov. 201721,4821,8021,4621,7221,723.688.900
17 nov. 201721,3521,5421,2821,4421,444.791.900
16 nov. 201721,3221,5021,2821,3921,394.276.200
15 nov. 201721,2021,2920,9121,1021,105.350.500
14 nov. 201721,5121,5921,3321,4221,426.076.300
13 nov. 201721,4321,7221,3021,5821,586.357.600
10 nov. 201721,4821,6421,3421,5621,566.375.800
09 nov. 201721,7221,7621,0721,4321,436.647.700
08 nov. 201721,5521,9121,4821,8521,856.093.800
07 nov. 201721,5922,0321,3021,6121,619.532.900
06 nov. 201721,4021,4320,4021,4121,4116.578.500
03 nov. 201721,3221,6921,2421,6521,658.449.000
02 nov. 201721,2521,3720,8921,2421,245.477.900
01 nov. 201721,6921,7720,8421,1721,179.163.600
31 oct. 201721,0021,3720,9521,3221,327.940.400
30 oct. 201720,7521,0020,6620,9620,966.319.300
27 oct. 201720,7320,7820,2920,7520,755.284.700
26 oct. 201720,3320,4620,1720,4020,403.100.000
25 oct. 201720,2920,5019,9820,2220,225.177.500
24 oct. 201720,2120,4220,0920,3720,373.406.600
23 oct. 201720,1920,1919,8120,0820,086.209.200
20 oct. 201719,8920,2719,8020,0720,077.431.500
19 oct. 201719,5319,6819,0719,6719,676.473.000
18 oct. 201719,6919,7319,4919,7119,713.969.200
17 oct. 201719,6019,6919,4819,6019,603.853.800
16 oct. 201719,7019,7219,5019,5919,594.925.700
13 oct. 201719,3719,7019,2819,5719,576.992.700
12 oct. 201719,4219,5019,2219,2419,244.954.400
11 oct. 201719,3619,5019,2719,4219,427.034.700
10 oct. 201719,6019,8219,2119,3819,385.849.600
09 oct. 201719,3619,3719,1119,3119,314.324.200
06 oct. 201719,0919,2419,0119,2319,233.433.000
05 oct. 201719,1019,2218,9419,2019,203.364.300
04 oct. 201718,8519,0918,6919,0819,085.189.200
03 oct. 201718,8819,3318,8518,9118,919.823.200
02 oct. 201718,5418,8218,5218,7918,799.050.300
29 sept. 201718,4318,4918,2718,4718,473.689.000
28 sept. 201718,2418,3818,0818,3418,343.985.700
27 sept. 201717,9118,2817,6718,1518,156.072.700
26 sept. 201717,7617,9317,6017,7017,705.099.400
25 sept. 201717,9918,0017,6417,6717,6711.090.000
22 sept. 201717,3917,6617,2917,6417,643.937.600
21 sept. 201717,3817,5117,3017,3917,395.595.900
20 sept. 201717,7017,7017,2117,3817,386.018.800
19 sept. 201717,5417,7317,5317,6217,626.486.000
18 sept. 201717,4517,6017,3017,4617,464.319.400
15 sept. 201717,0317,5116,9617,3817,387.792.400
14 sept. 201716,7617,0716,7216,9016,903.726.300
13 sept. 201716,5516,9316,5216,8216,826.598.500
12 sept. 201717,1917,2816,9616,9916,994.019.500
11 sept. 201716,7617,2116,7617,1217,123.726.500
08 sept. 201716,7316,7816,2816,6016,602.920.900
07 sept. 201716,7416,7816,4516,7516,757.454.600
06 sept. 201716,9416,9416,5416,5616,564.269.400
05 sept. 201717,0617,1416,6016,8016,806.443.300
01 sept. 201717,1217,3317,0817,2517,254.499.600
31 ago. 201717,0017,2016,9517,0817,084.922.000
30 ago. 201716,2817,1316,2717,0617,0610.110.000
29 ago. 201715,9616,2615,9016,1816,183.877.100
28 ago. 201716,1016,2516,0516,1416,142.762.200
*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