La toma de Venezuela hace más urgente el ‘Bizum europeo’
Los Veintisiete necesitan interconectar sus sistemas de pagos para sacudirse la dependencia ‘made in USA’
ON Semiconductor
Histórico
| Fecha | Cierre | Cambio % | Máx | Mín | Cambio neto | Negociación |
|---|---|---|---|---|---|---|
| 09-01-2026 | -- | -- | -- | -- | -- | 26.020.102,9 |
| 08-01-2026 | 60,910 | -1,5755 | 61,320 | 59,740 | -0,9750 | 26.020.042,3 |
| 07-01-2026 | 61,885 | 0,2348 | 62,310 | 60,530 | 0,1450 | 25.521.574,3 |
| 06-01-2026 | 61,740 | 5,1967 | 62,770 | 60,210 | 3,0500 | -- |
| 05-01-2026 | 58,690 | 3,5644 | 60,060 | 57,255 | 2,0200 | 20.672.929,3 |
| 03-01-2026 | -- | -- | -- | -- | -- | 19.973.710,5 |
| 02-01-2026 | 56,670 | 4,6634 | 57,310 | 55,170 | 2,5250 | -- |
| 31-12-2025 | 54,145 | -0,2119 | 54,590 | 54,000 | -0,1150 | 6.086.754,2 |
| 30-12-2025 | 54,260 | 0,4256 | 54,640 | 54,130 | 0,2300 | 5.619.448,1 |
| 29-12-2025 | 54,030 | -1,6742 | 55,010 | 53,510 | -0,9200 | -- |
| 26-12-2025 | 54,950 | -0,6329 | 55,560 | 54,840 | -0,3500 | 6.725.380,5 |
| 24-12-2025 | 55,300 | -0,7003 | 55,860 | 54,890 | -0,3900 | 4.434.281,2 |
| 23-12-2025 | 55,690 | -1,2063 | 56,470 | 55,120 | -0,6800 | 10.568.065,8 |
| 22-12-2025 | 56,370 | 2,1010 | 56,400 | 55,150 | 1,1600 | -- |
| 19-12-2025 | 55,210 | 1,6103 | 55,235 | 54,370 | 0,8750 | 24.643.907,9 |
| 18-12-2025 | 54,335 | 1,8462 | 55,300 | 54,150 | 0,9850 | 15.577.044,7 |
| 17-12-2025 | 53,350 | -2,1729 | 55,190 | 53,120 | -1,1850 | -- |
| 16-12-2025 | 54,535 | -1,0164 | 55,140 | 53,110 | -0,5600 | 17.022.206,2 |
| 15-12-2025 | 55,095 | 0,2456 | 55,350 | 54,350 | 0,1350 | 20.216.195,9 |
| 12-12-2025 | 54,960 | -1,7957 | 56,760 | 54,680 | -1,0050 | 24.503.256,1 |
| 11-12-2025 | 55,965 | 1,5698 | 56,310 | 54,900 | 0,8650 | -- |
| 10-12-2025 | 55,100 | -0,1992 | 56,020 | 54,410 | -0,1100 | 14.330.603,9 |
| 09-12-2025 | 55,210 | -2,1186 | 56,230 | 55,150 | -1,1950 | 10.904.264,7 |
| 08-12-2025 | 56,405 | 3,1075 | 56,680 | 55,050 | 1,7000 | 11.176.886,9 |
| 06-12-2025 | -- | -- | -- | -- | -- | 11.074.046,0 |
| 05-12-2025 | 54,705 | -0,1551 | 56,100 | 54,670 | -0,0850 | -- |
| 04-12-2025 | 54,790 | -4,1127 | 57,000 | 54,340 | -2,3500 | 20.362.391,9 |
| 03-12-2025 | 57,140 | 10,973 | 57,510 | 51,500 | 5,6500 | -- |
| 02-12-2025 | 51,490 | 2,0614 | 51,970 | 49,140 | 1,0400 | 20.576.281,7 |
| 01-12-2025 | 50,450 | -0,2175 | 51,320 | 49,300 | -0,1100 | 9.656.672,5 |
| 28-11-2025 | 50,560 | 1,8328 | 50,560 | 49,610 | 0,9100 | 5.751.820,7 |
| 26-11-2025 | 49,650 | 2,7737 | 50,330 | 48,370 | 1,3400 | 11.810.484,6 |
| 25-11-2025 | 48,310 | 1,9843 | 48,710 | 47,080 | 0,9400 | -- |
| 24-11-2025 | 47,370 | 1,4781 | 47,980 | 46,700 | 0,6900 | 13.614.604,8 |
| 21-11-2025 | 46,680 | 3,9643 | 47,660 | 44,580 | 1,7800 | 21.375.825,5 |
| 20-11-2025 | 44,900 | -2,5607 | 47,130 | 44,710 | -1,1800 | 16.009.129,6 |
| 19-11-2025 | 46,080 | 1,1413 | 47,730 | 45,960 | 0,5200 | 12.579.877,2 |
| 18-11-2025 | 45,560 | -1,1070 | 46,030 | 44,850 | -0,5100 | 10.614.824,9 |
| 17-11-2025 | 46,070 | -1,8325 | 47,260 | 45,370 | -0,8600 | -- |
| 14-11-2025 | 46,930 | -2,5539 | 48,400 | 46,510 | -1,2300 | 12.042.870,1 |
| 13-11-2025 | 48,160 | -2,2925 | 50,300 | 47,450 | -1,1300 | 15.885.841,8 |
| 12-11-2025 | 49,290 | 1,7967 | 50,000 | 48,560 | 0,8700 | -- |
| 11-11-2025 | 48,420 | -0,2163 | 48,940 | 47,870 | -0,1050 | 9.549.331,8 |
| 10-11-2025 | 48,525 | 1,4106 | 49,150 | 47,750 | 0,6750 | 9.343.328,3 |
