Regala salud con estos 7 gadgets imprescindibles para sorprender en Navidad
Smartwatches, tensiómetros inteligentes y más
ON Semiconductor
Histórico
| Fecha | Cierre | Cambio % | Máx | Mín | Cambio neto | Negociación |
|---|---|---|---|---|---|---|
| 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 |
| 07-11-2025 | 47,850 | -1,9768 | 48,310 | 46,330 | -0,9650 | 22.845.583,9 |
| 06-11-2025 | 48,815 | -2,4967 | 50,450 | 47,790 | -1,2500 | 17.284.946,0 |
| 05-11-2025 | 50,065 | 3,6971 | 51,180 | 48,550 | 1,7850 | 14.025.026,3 |
| 04-11-2025 | 48,280 | -4,3486 | 51,140 | 47,880 | -2,1950 | 35.032.997,5 |
| 03-11-2025 | 50,475 | 0,8491 | 52,255 | 47,990 | 0,4250 | -- |
| 01-11-2025 | -- | -- | -- | -- | -- | 22.935.713,7 |
| 31-10-2025 | 50,050 | -1,5442 | 51,720 | 49,945 | -0,7850 | 16.667.921,0 |
| 30-10-2025 | 50,835 | -1,1088 | 51,860 | 50,835 | -0,5700 | -- |
| 29-10-2025 | 51,405 | -0,7817 | 52,410 | 51,040 | -0,4050 | 15.576.017,6 |
| 28-10-2025 | 51,810 | -1,6328 | 52,580 | 51,100 | -0,8600 | 10.961.369,3 |
| 27-10-2025 | 52,670 | 3,8958 | 53,390 | 51,660 | 1,9750 | 21.230.686,2 |
| 25-10-2025 | -- | -- | -- | -- | -- | 15.324.976,9 |
| 24-10-2025 | 50,695 | -2,1520 | 52,580 | 50,670 | -1,1150 | 32.305.824,8 |
| 23-10-2025 | 51,810 | -0,2310 | 52,650 | 50,250 | -0,1200 | 24.437.726,0 |
| 22-10-2025 | 51,930 | -5,6932 | 54,520 | 51,700 | -3,1350 | 18.417.060,0 |
| 21-10-2025 | 55,065 | 0,3370 | 55,490 | 53,430 | 0,1850 | 18.386.055,0 |
| 20-10-2025 | 54,880 | 4,4736 | 55,980 | 53,100 | 2,3500 | -- |
| 17-10-2025 | 52,530 | -0,8867 | 53,060 | 51,230 | -0,4700 | 15.336.966,4 |
| 16-10-2025 | 53,000 | 5,2631 | 53,160 | 50,700 | 2,6500 | 14.798.124,0 |
| 15-10-2025 | 50,350 | 1,6555 | 51,470 | 49,420 | 0,8200 | 16.952.192,7 |
| 14-10-2025 | 49,530 | -1,1081 | 51,190 | 48,680 | -0,5550 | 18.949.903,0 |
| 13-10-2025 | 50,085 | 9,5712 | 50,650 | 47,640 | 4,3750 | -- |
| 11-10-2025 | -- | -- | -- | -- | -- | 23.634.504,3 |
| 10-10-2025 | 45,710 | -8,5251 | 50,450 | 45,650 | -4,2600 | -- |
| 09-10-2025 | 49,970 | -1,7692 | 51,040 | 49,120 | -0,9000 | 11.961.076,3 |
