Mercados españoles cerrados en 4 hrs 32 min

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
78,92+2,45 (+3,20%)
Al cierre: 04:00PM EST
79,40 +0,48 (+0,61%)
Antes de la apertura: 06:42AM EST
Intervalo de fechas:
01 mar 2023 - 01 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 feb 202477,6179,0877,0478,9278,927.593.900
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 202478,1078,3876,1976,1976,195.995.000
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
20 nov 202369,9670,7569,7270,6870,684.342.300
17 nov 202369,7370,3169,0770,0370,034.046.500
16 nov 202370,9171,0769,0269,4669,466.018.900
15 nov 202371,0472,9070,8671,1371,136.130.000
14 nov 202369,3570,6969,0869,9669,969.083.600
13 nov 202366,3766,8265,7566,6566,657.078.800
10 nov 202365,5067,8465,1467,3867,387.929.500
09 nov 202366,2866,5064,0364,3564,3510.548.000
08 nov 202366,7766,8365,4666,2566,258.908.600
07 nov 202366,2867,4665,8066,8066,809.650.100
06 nov 202368,6568,9665,4266,2366,239.284.400
03 nov 202367,3768,8866,8768,2568,2511.671.600
02 nov 202365,9267,3464,2866,6366,6312.027.200
01 nov 202362,5064,8661,4764,8464,8415.562.900
31 oct 202364,1865,0361,7262,6462,6422.213.200
30 oct 202373,2973,5964,9965,3465,3439.759.800
27 oct 202384,2784,5782,6583,5283,5210.637.400
26 oct 202382,7784,5782,0182,7982,798.230.600
25 oct 202382,8584,2580,6281,1681,168.726.700
24 oct 202384,0985,7883,6385,0985,095.268.000
23 oct 202384,0785,3282,9083,6183,615.548.400
20 oct 202387,0087,7083,8584,8384,837.076.300
19 oct 202390,0090,0986,5587,0187,015.609.600
18 oct 202390,0090,6088,6389,5989,595.338.100
17 oct 202390,0792,8690,0091,6991,694.730.100
16 oct 202389,8392,0589,5291,6991,694.814.300
13 oct 202393,7793,9288,8289,1489,145.440.700
12 oct 202395,3595,5992,2893,0593,055.602.700
11 oct 202393,5395,2093,3895,1495,143.877.200
10 oct 202391,9094,1991,5693,3293,324.313.100
09 oct 202389,8091,1889,0990,9390,932.224.800
06 oct 202387,7791,5086,8490,9390,934.095.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...