_
_

ON Semiconductor

Histórico

Histórico
Fecha Cierre Cambio % Máx Mín Cambio neto Negociación
11-11-2024 69,980 -0,4551 70,870 68,800 -0,3200 14.710.551,8
08-11-2024 70,300 -2,3204 71,480 69,650 -1,6700 11.284.991,5
07-11-2024 -- -- 73,450 71,940 -- --
06-11-2024 72,270 2,9487 73,300 71,410 2,0700 24.499.366,1
05-11-2024 70,200 1,1527 70,630 68,480 0,8000 10.727.755,7
04-11-2024 69,400 -2,2535 71,340 69,000 -1,6000 12.458.972,0
01-11-2024 71,000 0,7377 72,500 70,180 0,5200 13.914.812,0
31-10-2024 70,480 -4,6278 74,040 69,280 -3,4200 32.574.365,2
30-10-2024 73,900 -1,0179 76,060 72,890 -0,7600 20.125.768,3
29-10-2024 74,660 3,8531 75,180 70,650 2,7700 24.746.125,1
28-10-2024 71,890 0,5454 75,200 66,620 0,3900 54.509.343,3
25-10-2024 71,500 2,0116 72,980 70,390 1,4100 39.439.806,5
24-10-2024 70,080 4,2857 70,200 68,390 2,8800 31.320.170,9
23-10-2024 69,570 3,5267 70,980 66,470 2,3700 20.725.780,2
22-10-2024 67,200 -1,8404 70,010 65,690 -1,2600 18.217.257,3
21-10-2024 67,190 -1,8550 68,330 65,780 -1,2700 18.214.165,9
18-10-2024 68,460 -1,1693 70,740 68,290 -0,8100 14.814.591,6
17-10-2024 -- -- 71,240 68,810 -- --
16-10-2024 69,100 -0,9461 71,190 68,910 -0,6600 19.942.374,9
15-10-2024 72,890 3,6547 74,170 68,640 2,5700 14.436.335,0
14-10-2024 -- -- 72,960 70,040 -- --
12-10-2024 70,320 0,0996 -- -- 0,0700 16.219.960,4
11-10-2024 -- -- 71,630 69,140 -- --
10-10-2024 70,250 -0,9167 70,750 69,160 -0,6500 9.604.663,8
09-10-2024 70,900 0,5245 71,190 69,850 0,3700 7.018.216,0
08-10-2024 70,530 0,6277 71,150 69,490 0,4400 7.619.753,9
07-10-2024 -- -- 71,480 70,050 -- --
04-10-2024 71,420 1,5498 72,630 70,740 1,0900 13.521.149,1
03-10-2024 70,330 -1,6501 71,430 69,490 -1,1800 10.006.168,1
02-10-2024 71,510 0,7183 72,560 70,440 0,5100 9.415.090,1
01-10-2024 -- -- 73,000 70,300 -- --
30-09-2024 72,510 -2,5272 73,520 71,200 -1,8800 14.371.337,3
27-09-2024 74,390 1,2797 75,880 73,410 0,9400 18.266.775,0
26-09-2024 70,200 -0,4255 73,900 70,090 -0,3000 8.290.555,1
25-09-2024 -- -- 70,430 69,110 -- --
24-09-2024 70,500 1,2058 72,320 69,890 0,8400 11.663.297,7
23-09-2024 -- -- 70,770 68,860 -- --
20-09-2024 69,580 -5,5133 72,390 68,400 -4,0600 25.241.408,1
19-09-2024 73,640 3,0939 74,990 72,640 2,2100 21.892.138,8
18-09-2024 70,950 -0,6858 73,340 70,160 -0,4900 12.288.958,7
17-09-2024 71,440 1,6794 72,300 70,410 1,1800 9.400.676,6
16-09-2024 70,260 -1,8715 71,420 69,180 -1,3400 11.986.881,4
14-09-2024 71,600 3,2444 -- -- 2,2500 14.911.045,9
13-09-2024 -- -- 72,180 69,560 -- --
12-09-2024 69,350 -1,4214 -- -- -1,0000 8.109.806,7