ON SemiConductor Corporation (ON)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 10/08/2026 |
4.378.312 |
-1,64%
|
81,17
|
79,735
|
82,51
|
79,84
|
| 07/08/2026 |
5.050.493 |
3,59%
|
80,55
|
79,72
|
81,63
|
81,17
|
| 06/08/2026 |
5.695.819 |
2,15%
|
75,6952
|
75,51
|
80,42
|
78,33
|
| 05/08/2026 |
8.843.021 |
-4,49%
|
79,89
|
76,67
|
80,79
|
76,91
|
| 04/08/2026 |
15.184.111 |
0,35%
|
85,6619
|
79,50
|
86,50
|
80,78
|
| 03/08/2026 |
7.851.647 |
-0,12%
|
81,70
|
78,91
|
83,6635
|
80,40
|
| 31/07/2026 |
2.803.549 |
-2,59%
|
83,09
|
81,57
|
84,52
|
81,61
|
| 30/07/2026 |
4.984.603 |
6,32%
|
83,25
|
78,86
|
84,99
|
83,74
|
| 29/07/2026 |
6.437.433 |
-6,46%
|
83,0526
|
78,86
|
84,60
|
78,86
|
| 28/07/2026 |
5.569.805 |
-5,09%
|
86,20
|
83,63
|
86,88
|
84,39
|
| 27/07/2026 |
4.105.282 |
2,56%
|
88,68
|
84,58
|
89,77
|
89,04
|
| 24/07/2026 |
3.392.399 |
-3,64%
|
89,74
|
85,83
|
90,31
|
86,81
|
| 23/07/2026 |
4.636.233 |
-2,44%
|
87,705
|
87,65
|
91,0205
|
90,13
|
| 22/07/2026 |
3.635.423 |
1,51%
|
88,65
|
88,60
|
94,255
|
92,33
|
| 21/07/2026 |
3.385.520 |
5,06%
|
90,32
|
88,43
|
91,59
|
91,06
|
| 20/07/2026 |
3.234.473 |
-0,78%
|
89,37
|
86,495
|
90,29
|
86,70
|
| 17/07/2026 |
4.980.088 |
-0,78%
|
84,0792
|
83,3501
|
90,00
|
87,37
|
| 16/07/2026 |
4.435.360 |
-4,72%
|
89,50
|
86,55
|
90,165
|
88,12
|
| 15/07/2026 |
7.833.102 |
-1,27%
|
95,00
|
90,45
|
95,5027
|
92,54
|
| 14/07/2026 |
4.150.853 |
4,06%
|
95,07
|
91,80
|
95,50
|
93,73
|
| 13/07/2026 |
4.782.934 |
-5,81%
|
92,9979
|
90,09
|
92,9979
|
90,37
|
| 10/07/2026 |
3.539.964 |
-1,70%
|
96,44
|
94,32
|
96,795
|
95,96
|
| 09/07/2026 |
7.268.515 |
4,36%
|
97,88
|
97,32
|
102,64
|
97,87
|
| 08/07/2026 |
7.300.775 |
2,96%
|
89,39
|
89,39
|
94,17
|
93,79
|
| 07/07/2026 |
5.817.980 |
-3,80%
|
91,3017
|
87,96
|
92,05
|
91,10
|
| 06/07/2026 |
5.481.079 |
3,79%
|
94,49
|
93,00
|
98,665
|
94,69
|
| 02/07/2026 |
8.236.796 |
-3,62%
|
95,41
|
89,25
|
98,205
|
91,22
|
| 01/07/2026 |
7.782.406 |
0,10%
|
91,0654
|
90,994
|
96,82
|
94,63
|
| 30/06/2026 |
10.477.971 |
6,38%
|
88,9103
|
88,72
|
95,35
|
94,54
|
| 29/06/2026 |
12.161.693 |
-2,15%
|
90,4495
|
86,47
|
90,91
|
88,57
|
| 26/06/2026 |
25.831.813 |
-23,73%
|
101,0265
|
89,24
|
101,30
|
90,65
|
| 25/06/2026 |
3.996.280 |
2,50%
|
120,7065
|
112,16
|
121,25
|
118,74
|
| 24/06/2026 |
4.593.701 |
-1,25%
|
118,3766
|
111,21
|
118,3766
|
115,74
|
| 23/06/2026 |
7.411.510 |
-10,98%
|
121,10
|
116,27
|
124,05
|
117,06
|
| 18/06/2026 |
6.217.476 |
7,71%
|
120,0244
|
117,575
|
131,55
|
131,55
|
| 17/06/2026 |
5.663.694 |
-4,45%
|
120,86
|
112,81
|
121,30
|
112,92
|
| 16/06/2026 |
4.493.903 |
-6,01%
|
125,59
|
118,25
|
127,84
|
118,25
|
| 15/06/2026 |
4.560.679 |
7,82%
|
123,49
|
121,28
|
126,155
|
125,90
|
| 12/06/2026 |
3.767.865 |
-0,12%
|
117,99
|
113,7955
|
118,485
|
116,79
|
| 11/06/2026 |
4.456.672 |
5,29%
|
113,44
|
110,795
|
116,395
|
115,96
|
| 10/06/2026 |
7.398.959 |
-5,90%
|
116,00
|
108,70
|
116,00
|
110,17
|
| 09/06/2026 |
8.647.957 |
-3,57%
|
123,14
|
108,30
|
124,00
|
117,00
|
| 08/06/2026 |
6.687.213 |
3,06%
|
123,54
|
119,84
|
124,53
|
120,90
|
| 05/06/2026 |
8.588.488 |
-11,33%
|
126,25
|
116,72
|
126,30
|
117,26
|
| 04/06/2026 |
5.550.919 |
-1,55%
|
128,90
|
124,93
|
134,485
|
131,82
|
| 03/06/2026 |
4.970.642 |
4,15%
|
128,74
|
126,15
|
134,92
|
133,93
|
| 02/06/2026 |
5.314.340 |
6,43%
|
124,99
|
123,33
|
130,48
|
128,64
|
| 01/06/2026 |
5.047.217 |
-0,08%
|
117,98
|
115,81
|
121,03
|
120,92
|
| 29/05/2026 |
4.227.057 |
-2,51%
|
124,64
|
119,45
|
124,93
|
120,62
|
| 28/05/2026 |
4.472.807 |
-1,07%
|
124,72
|
119,24
|
125,9296
|
123,77
|
| 27/05/2026 |
8.040.654 |
-1,66%
|
132,6729
|
120,08
|
132,6729
|
124,89
|
| 26/05/2026 |
12.400.069 |
9,29%
|
123,84
|
121,06
|
129,13
|
127,00
|
| 22/05/2026 |
5.235.844 |
5,97%
|
110,79
|
110,32
|
117,88
|
116,20
|
| 21/05/2026 |
3.432.784 |
-0,54%
|
109,00
|
107,05
|
109,86
|
109,61
|
| 20/05/2026 |
4.904.521 |
3,95%
|
108,00
|
107,00
|
110,80
|
110,21
|
| 19/05/2026 |
5.972.518 |
-3,08%
|
107,00
|
104,05
|
109,25
|
106,02
|
| 18/05/2026 |
8.073.983 |
-3,47%
|
114,9682
|
106,40
|
115,57
|
109,43
|
| 15/05/2026 |
4.080.043 |
-2,84%
|
113,00
|
111,77
|
115,8299
|
113,11
|
| 14/05/2026 |
8.186.910 |
2,43%
|
114,52
|
112,51
|
119,10
|
118,37
|
| 13/05/2026 |
13.259.251 |
11,04%
|
107,43
|
107,43
|
115,99
|
115,71
|
| 12/05/2026 |
5.970.311 |
-2,92%
|
105,00
|
98,66
|
105,24
|
104,11
|
| 11/05/2026 |
4.646.866 |
3,92%
|
103,00
|
102,48
|
107,25
|
107,24
|
| 08/05/2026 |
5.274.951 |
2,56%
|
103,41
|
100,73
|
103,41
|
103,20
|
| 07/05/2026 |
14.055.518 |
-4,85%
|
105,54
|
99,74
|
106,34
|
100,61
|
| 06/05/2026 |
14.577.380 |
3,02%
|
102,85
|
100,06
|
105,90
|
105,77
|
| 05/05/2026 |
13.315.581 |
0,62%
|
97,48
|
96,08
|
105,81
|
102,67
|
| 04/05/2026 |
9.929.567 |
-1,02%
|
103,065
|
101,49
|
105,00
|
102,04
|
| 01/05/2026 |
6.894.802 |
2,20%
|
100,70
|
99,71
|
103,32
|
103,03
|
| 30/04/2026 |
4.998.640 |
2,03%
|
99,60
|
98,54
|
101,69
|
100,81
|
| 29/04/2026 |
7.957.979 |
5,97%
|
98,8811
|
97,34
|
101,255
|
98,86
|
| 28/04/2026 |
6.255.617 |
-4,84%
|
95,05
|
92,44
|
96,78
|
93,30
|
| 27/04/2026 |
1.656.741 |
1,04%
|
97,55
|
96,39
|
99,615
|
98,04
|
| 24/04/2026 |
7.934.010 |
0,63%
|
98,30
|
95,95
|
100,30
|
98,40
|
| 23/04/2026 |
14.429.068 |
9,86%
|
91,90
|
91,90
|
99,18
|
97,78
|
| 22/04/2026 |
7.263.881 |
2,39%
|
88,99
|
87,02
|
89,6933
|
88,99
|
| 21/04/2026 |
6.063.045 |
1,53%
|
85,70
|
84,75
|
87,51
|
86,91
|
| 20/04/2026 |
6.114.235 |
3,07%
|
82,45
|
81,6448
|
85,59
|
85,56
|
| 17/04/2026 |
11.167.435 |
3,85%
|
81,50
|
79,78
|
83,52
|
83,01
|
| 16/04/2026 |
13.128.234 |
10,38%
|
73,49
|
73,3162
|
80,50
|
79,93
|
| 15/04/2026 |
3.843.098 |
0,53%
|
71,70
|
71,09
|
72,55
|
72,43
|
| 14/04/2026 |
5.381.868 |
1,45%
|
71,75
|
70,805
|
72,53
|
72,05
|
| 13/04/2026 |
4.965.535 |
3,45%
|
71,10
|
68,81
|
71,31
|
71,02
|
| 10/04/2026 |
3.297.491 |
0,23%
|
69,20
|
68,14
|
70,11
|
68,65
|
| 09/04/2026 |
2.786.543 |
0,15%
|
67,02
|
67,02
|
69,03
|
68,49
|
| 08/04/2026 |
5.426.922 |
6,54%
|
67,00
|
66,38
|
68,52
|
68,38
|
| 07/04/2026 |
2.986.471 |
0,47%
|
62,58
|
61,91
|
64,00
|
63,79
|
| 06/04/2026 |
4.256.461 |
2,09%
|
62,27
|
62,27
|
64,62
|
63,49
|
| 02/04/2026 |
4.073.213 |
-0,02%
|
59,86
|
59,65
|
62,48
|
62,19
|
| 01/04/2026 |
3.924.307 |
0,45%
|
62,49
|
61,96
|
63,685
|
62,20
|
| 31/03/2026 |
6.659.235 |
11,25%
|
57,20
|
57,01
|
62,16
|
61,92
|
| 30/03/2026 |
4.582.852 |
-4,61%
|
59,1347
|
55,025
|
59,57
|
55,66
|
| 27/03/2026 |
3.756.569 |
-4,10%
|
60,01
|
57,95
|
60,59
|
58,35
|
| 26/03/2026 |
3.413.397 |
-3,49%
|
61,93
|
60,58
|
62,57
|
60,87
|
| 25/03/2026 |
4.049.665 |
1,22%
|
63,65
|
62,77
|
64,35
|
63,10
|
| 24/03/2026 |
3.732.562 |
4,09%
|
59,2154
|
59,04
|
63,07
|
62,34
|
| 23/03/2026 |
2.926.379 |
1,06%
|
59,86
|
59,68
|
61,64
|
59,89
|
| 20/03/2026 |
3.877.578 |
-0,09%
|
58,63
|
58,28
|
60,34
|
59,26
|
| 19/03/2026 |
5.426.534 |
-1,94%
|
59,00
|
58,23
|
60,51
|
59,29
|
| 18/03/2026 |
2.575.807 |
-0,82%
|
60,6787
|
60,46
|
61,815
|
60,46
|
| 17/03/2026 |
3.387.586 |
1,84%
|
60,31
|
59,50
|
61,335
|
60,98
|
