ON - ON Semiconductor Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jul. 201824,0124,1823,8124,0424,043.689.000
19 jul. 201824,1324,3123,7524,0124,015.011.800
18 jul. 201824,0924,2623,8724,2424,245.635.100
17 jul. 201823,1523,9222,9123,9123,914.393.300
16 jul. 201823,4523,6723,2423,3023,304.799.200
13 jul. 201823,6123,7523,4323,4823,484.556.700
12 jul. 201823,3123,5723,1923,5123,513.608.000
11 jul. 201823,5523,6322,9523,0223,024.574.900
10 jul. 201823,4523,9123,2823,8823,884.737.200
09 jul. 201823,3023,3522,9823,3323,333.749.400
06 jul. 201822,7323,1322,5123,1023,104.202.200
05 jul. 201822,3722,8722,2722,8222,827.132.400
03 jul. 201822,5922,6422,0922,1522,152.400.500
02 jul. 201822,0222,6121,9022,5922,594.726.700
29 jun. 201822,4522,7222,2222,2422,246.425.000
28 jun. 201822,2522,4821,7722,2822,2811.983.700
27 jun. 201823,2123,4622,4522,4722,474.900.900
26 jun. 201823,2023,3522,9823,1023,107.617.800
25 jun. 201823,7923,9422,6623,1723,178.921.900
22 jun. 201824,9524,9824,0424,0824,087.447.000
21 jun. 201825,7325,7324,6224,6924,695.186.200
20 jun. 201824,9725,3524,9025,1725,173.612.600
19 jun. 201824,7025,1424,2824,7624,766.590.300
18 jun. 201825,1725,4024,7625,3725,373.854.900
15 jun. 201825,7025,7125,1325,6125,616.609.000
14 jun. 201825,5025,9225,3725,8925,895.622.200
13 jun. 201824,9925,5724,9925,3025,306.352.200
12 jun. 201825,2025,5224,8725,1125,117.999.900
11 jun. 201825,2325,5824,9825,1025,104.968.900
08 jun. 201825,4125,4825,0525,2025,207.076.800
07 jun. 201826,1026,3825,4225,7225,728.260.600
06 jun. 201826,2226,2625,8426,1626,164.943.000
05 jun. 201826,1626,2325,7726,2226,226.798.800
04 jun. 201825,9226,2225,6626,2026,209.458.600
01 jun. 201825,4825,9225,0825,7525,757.431.200
31 may. 201825,4725,8425,0225,1325,1327.704.100
30 may. 201825,6926,0525,4325,5825,586.636.400
29 may. 201825,6226,1125,2225,4725,479.922.300
25 may. 201825,1025,8824,1025,8525,8511.413.000
24 may. 201824,1825,7924,1525,0225,0217.815.900
23 may. 201823,9924,2023,8324,1524,154.188.200
22 may. 201823,9524,4623,9524,1824,185.094.600
21 may. 201823,9724,2423,5523,8423,843.185.800
18 may. 201823,4423,9023,4023,7023,704.347.300
17 may. 201823,8023,8523,3923,7023,704.151.400
16 may. 201823,6123,8923,4623,8223,824.002.200
15 may. 201823,5423,8123,5023,6623,665.444.400
14 may. 201823,6224,1023,5323,6923,693.424.000
11 may. 201823,2923,8223,2723,3923,393.718.800
10 may. 201823,4023,6223,3123,6123,613.351.100
09 may. 201823,0023,4422,9823,2623,265.635.900
08 may. 201823,1023,2022,7222,9222,925.089.400
07 may. 201822,8223,1322,6722,8622,864.494.500
04 may. 201821,9022,7821,9022,6422,645.097.900
03 may. 201821,9622,1021,4522,0822,089.870.300
02 may. 201822,2122,5121,9822,2022,207.419.000
01 may. 201822,0022,2821,9322,1622,169.773.800
30 abr. 201822,9923,1021,9722,0822,0813.208.700
27 abr. 201824,0924,1622,9522,9822,989.211.000
26 abr. 201823,5023,8723,4123,7523,755.759.000
25 abr. 201823,3623,6322,9623,1223,127.101.700
24 abr. 201823,7123,9623,0323,3123,315.092.200
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
*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