_
_

ON Semiconductor

Histórico

Histórico
Fecha Cierre Cambio % Máx Mín Cambio neto Negociación
18-05-2024 73,170 -- -- -- -- 10.232.715,9
17-05-2024 -- 0,3566 73,860 72,720 0,2600 --
16-05-2024 72,910 -2,4484 74,640 72,800 -1,8300 13.668.052,0
15-05-2024 74,740 2,1456 74,830 72,890 1,5700 15.930.388,9
14-05-2024 -- -- 74,130 71,970 -- --
13-05-2024 72,330 2,5957 73,060 70,790 1,8300 13.012.514,7
10-05-2024 70,500 -1,0665 72,000 69,940 -0,7600 8.813.422,5
09-05-2024 71,260 1,7854 71,830 70,300 1,2500 11.120.375,5
08-05-2024 -- -- 70,740 69,070 -- --
07-05-2024 70,600 1,3566 72,430 69,660 0,9450 15.428.322,2
06-05-2024 69,655 -1,0582 71,000 69,020 -0,7450 16.034.429,8
03-05-2024 70,400 0,5427 72,270 70,000 0,3800 16.868.400,3
02-05-2024 70,020 1,1703 70,830 68,060 0,8100 18.896.314,6
01-05-2024 -- -- 71,910 68,780 -- --
30-04-2024 69,000 -2,8169 72,750 69,000 -2,0000 22.974.804,8
29-04-2024 71,000 4,5963 71,425 67,000 3,1200 37.897.868,4
26-04-2024 67,880 2,2597 68,955 66,200 1,5000 42.175.758,0
25-04-2024 66,380 2,8987 67,310 65,100 1,8700 28.303.302,2
24-04-2024 65,300 7,3307 67,660 64,330 4,4600 19.723.582,2
23-04-2024 -- -- -- 60,380 -- --
22-04-2024 60,840 -0,1968 61,490 59,360 -0,1200 18.477.629,5
19-04-2024 60,960 -3,1766 62,490 60,270 -2,0000 24.356.006,9
18-04-2024 62,960 -2,3421 64,180 61,540 -1,5100 19.309.985,9
17-04-2024 64,470 -0,3708 65,840 64,140 -0,2400 18.440.063,8
16-04-2024 64,710 -1,3867 65,920 64,070 -0,9100 14.940.072,4
15-04-2024 65,620 -1,3678 67,940 64,890 -0,9100 16.989.729,5
13-04-2024 66,530 -5,7515 -- 66,530 -4,0600 23.945.735,2
12-04-2024 -- -- 70,300 -- -- --
11-04-2024 70,590 2,0529 70,780 69,060 1,4200 11.934.806,2
10-04-2024 69,170 -3,7165 70,020 68,400 -2,6700 12.335.208,1
09-04-2024 71,840 4,4793 71,980 69,280 3,0800 15.134.711,7
08-04-2024 68,760 -0,7792 70,350 68,585 -0,5400 13.852.022,4
05-04-2024 69,300 -0,2734 69,650 68,120 -0,1900 24.496.747,5
04-04-2024 69,490 -1,7392 72,540 68,820 -1,2300 17.116.034,7
03-04-2024 70,720 0,1699 71,490 69,880 0,1200 12.653.923,8
02-04-2024 70,600 -4,3619 73,130 70,300 -3,2200 23.644.787,7
01-04-2024 73,820 0,3670 74,890 73,140 0,2700 14.500.609,2
28-03-2024 73,550 -2,7245 76,060 73,390 -2,0600 25.661.053,1
27-03-2024 75,610 3,7316 75,770 73,000 2,7200 12.440.416,4
26-03-2024 72,890 -0,8703 74,470 72,680 -0,6400 14.829.511,5
25-03-2024 73,530 -1,3152 74,540 71,840 -0,9800 15.408.767,5
22-03-2024 74,510 -1,4287 75,850 73,870 -1,0800 13.975.383,9
21-03-2024 75,590 -1,3829 77,400 75,180 -1,0600 19.338.464,3
20-03-2024 74,030 0,3796 -- 73,090 0,2800 15.450.833,1
19-03-2024 -- -- 74,560 72,880 -- --
18-03-2024 73,750 -1,6666 -- 73,700 -1,2500 17.594.269,8