XNAS
Datos históricos de ON Semiconductor Corporation
ON Semiconductor Corporation · ON
$77.79
▲ +0.02 (+0.03%)
Última operación · 10/10/2026, 18:05:28 UTC
- Variación en el periodo
- +69.5%
- Máximo
- US$134.92
- 3 de junio de 2026
- Mínimo
- US$44.56
- 21 de noviembre de 2025
- Volumen medio diario
- 10.28 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 81.23 | 81.25 | 75.78 | 77.53 | −2.37% | 10.3 M |
| 8 oct 2026 | 80.47 | 81.60 | 78.54 | 79.41 | −3.76% | 11.65 M |
| 7 oct 2026 | 84.21 | 85.21 | 82.05 | 82.51 | −4.40% | 12.97 M |
| 6 oct 2026 | 86.90 | 86.92 | 85.22 | 86.31 | +0.44% | 8.74 M |
| 5 oct 2026 | 85.10 | 86.33 | 83.90 | 85.93 | +1.23% | 11.34 M |
| 2 oct 2026 | 84.75 | 86.45 | 82.96 | 84.89 | +6.01% | 22.91 M |
| 1 oct 2026 | 76.56 | 80.46 | 76.12 | 80.08 | +4.18% | 10.94 M |
| 30 sep 2026 | 76.50 | 77.20 | 75.37 | 76.87 | +1.21% | 6.87 M |
| 29 sep 2026 | 77.12 | 77.45 | 75.10 | 75.95 | +0.40% | 9.41 M |
| 28 sep 2026 | 77.00 | 77.21 | 74.11 | 75.65 | −2.01% | 10.41 M |
| 25 sep 2026 | 74.27 | 77.68 | 73.66 | 77.20 | +5.54% | 11.2 M |
| 24 sep 2026 | 72.50 | 73.30 | 71.79 | 73.15 | −1.28% | 10.45 M |
| 23 sep 2026 | 73.77 | 74.48 | 72.21 | 74.10 | +0.68% | 9.15 M |
| 22 sep 2026 | 71.75 | 73.83 | 71.18 | 73.60 | +2.62% | 11.96 M |
| 21 sep 2026 | 71.00 | 72.05 | 68.17 | 71.72 | +2.49% | 12.34 M |
| 18 sep 2026 | 70.14 | 70.82 | 68.52 | 69.98 | +2.46% | 20.5 M |
| 17 sep 2026 | 68.13 | 69.80 | 66.05 | 68.30 | +2.55% | 16.66 M |
| 16 sep 2026 | 74.33 | 74.42 | 65.80 | 66.60 | −9.02% | 18.82 M |
| 15 sep 2026 | 73.35 | 74.75 | 71.35 | 73.20 | +2.16% | 12.54 M |
| 14 sep 2026 | 72.38 | 73.14 | 71.46 | 71.65 | −5.90% | 12.42 M |
| 11 sep 2026 | 70.98 | 76.19 | 70.38 | 76.14 | +8.51% | 11.29 M |
| 10 sep 2026 | 69.42 | 70.55 | 68.79 | 70.17 | −1.14% | 7.83 M |
| 9 sep 2026 | 70.83 | 72.45 | 70.54 | 70.98 | −0.14% | 6.51 M |
| 8 sep 2026 | 74.81 | 74.95 | 70.87 | 71.08 | −4.44% | 14.89 M |
| 4 sep 2026 | 75.23 | 75.33 | 73.57 | 74.38 | +0.99% | 10.32 M |
| 3 sep 2026 | 72.19 | 74.31 | 71.36 | 73.65 | +1.81% | 8.14 M |
| 2 sep 2026 | 72.86 | 74.14 | 71.66 | 72.34 | −0.43% | 7.14 M |
| 1 sep 2026 | 72.63 | 73.10 | 71.41 | 72.65 | −1.94% | 7.72 M |
| 31 ago 2026 | 73.55 | 74.98 | 73.35 | 74.09 | +2.04% | 5.79 M |
| 28 ago 2026 | 74.40 | 74.40 | 72.05 | 72.61 | −2.93% | 7.11 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.