ON SemiConductor Corporation (ON)
Exportar para Excel
1 2 3 4 5 > >> |
01/07/2024 |
2.933.912 |
0,00%
|
68,19
|
67,87
|
69,36
|
68,55
|
28/06/2024 |
2.933.912 |
1,02%
|
68,19
|
67,87
|
69,36
|
68,55
|
27/06/2024 |
2.095.052 |
-0,46%
|
67,85
|
67,38
|
68,37
|
67,86
|
26/06/2024 |
1.772.454 |
0,49%
|
67,52
|
67,48
|
68,63
|
68,17
|
25/06/2024 |
2.274.163 |
0,07%
|
68,13
|
66,81
|
68,54
|
67,84
|
24/06/2024 |
2.627.886 |
-1,07%
|
68,20
|
67,48
|
69,37
|
67,79
|
21/06/2024 |
6.103.828 |
1,32%
|
67,82
|
67,50
|
69,06
|
68,52
|
20/06/2024 |
3.513.894 |
-4,38%
|
69,18
|
67,18
|
69,66
|
67,63
|
19/06/2024 |
1.902.863 |
0,00%
|
70,61
|
70,37
|
71,41
|
70,73
|
18/06/2024 |
1.902.863 |
-1,72%
|
70,61
|
70,37
|
71,41
|
70,73
|
17/06/2024 |
5.302.711 |
-1,72%
|
71,93
|
69,38
|
71,93
|
70,73
|
14/06/2024 |
3.157.399 |
-4,09%
|
73,34
|
71,50
|
73,96
|
71,97
|
13/06/2024 |
3.093.569 |
-1,55%
|
74,17
|
74,025
|
76,70
|
75,04
|
12/06/2024 |
5.001.659 |
3,03%
|
75,50
|
75,11
|
77,22
|
76,22
|
11/06/2024 |
3.367.061 |
0,65%
|
71,59
|
72,17
|
74,44
|
73,98
|
10/06/2024 |
4.482.112 |
1,65%
|
71,59
|
70,57
|
73,99
|
73,50
|
07/06/2024 |
2.609.750 |
-0,19%
|
72,30
|
71,21
|
72,56
|
72,31
|
06/06/2024 |
3.828.343 |
-2,80%
|
74,18
|
72,2977
|
74,21
|
72,45
|
05/06/2024 |
3.737.831 |
4,22%
|
72,45
|
71,86
|
74,60
|
74,54
|
04/06/2024 |
2.326.643 |
-2,28%
|
73,05
|
70,901
|
73,31
|
71,52
|
03/06/2024 |
2.701.967 |
0,21%
|
74,01
|
71,35
|
74,46
|
73,19
|
31/05/2024 |
2.550.928 |
1,29%
|
71,05
|
70,64
|
73,20
|
73,04
|
30/05/2024 |
2.431.259 |
1,55%
|
71,05
|
70,61
|
72,47
|
72,11
|
29/05/2024 |
3.121.187 |
-3,59%
|
71,95
|
70,89
|
72,52
|
71,01
|
28/05/2024 |
3.929.338 |
1,50%
|
72,43
|
72,42
|
75,34
|
73,65
|
27/05/2024 |
2.736.569 |
0,00%
|
72,46
|
71,84
|
73,23
|
72,56
|
24/05/2024 |
2.736.569 |
-4,89%
|
72,46
|
71,84
|
73,23
|
72,56
|
23/05/2024 |
7.072.612 |
-6,00%
|
72,88
|
71,30
|
76,73
|
71,71
|
22/05/2024 |
5.247.312 |
4,77%
|
72,88
|
73,91
|
77,20
|
76,29
|
21/05/2024 |
3.151.359 |
-1,97%
|
72,88
|
72,15
|
73,35
|
72,82
|
20/05/2024 |
2.612.056 |
1,52%
|
73,07
|
72,88
|
74,79
|
74,28
|
17/05/2024 |
2.136.837 |
0,23%
|
73,43
|
72,695
|
73,86
|
73,17
|
16/05/2024 |
3.642.358 |
-2,33%
|
74,46
|
72,92
|
74,65
|
73,00
|
15/05/2024 |
5.083.576 |
2,40%
|
74,42
|
72,88
|
74,84
|
74,74
|
14/05/2024 |
3.272.009 |
0,91%
|
73,23
|
72,64
|
74,14
|
72,99
|
13/05/2024 |
2.981.600 |
2,65%
|
71,30
|
71,01
|
73,06
|
72,33
|
10/05/2024 |
2.836.568 |
-1,12%
|
71,78
|
69,925
|
71,78
|
70,46
|
09/05/2024 |
4.352.119 |
0,84%
|
69,65
|
70,29
|
71,84
|
71,26
|
08/05/2024 |
2.834.203 |
-0,17%
|
69,65
|
69,07
|
70,73
|
70,67
|
07/05/2024 |
5.005.734 |
1,61%
|
70,46
|
69,87
|
72,44
|
70,79
|
06/05/2024 |
4.349.600 |
-1,00%
|
70,68
|
69,01
|
70,945
|
69,67
|
03/05/2024 |
3.739.573 |
0,51%
|
71,65
|
69,99
|
72,24
|
70,37
|
02/05/2024 |
4.780.108 |
1,45%
|
70,00
|
68,06
|
70,85
|
70,01
|
01/05/2024 |
5.657.336 |
-1,64%
|
70,00
|
68,76
|
71,92
|
69,01
|
30/04/2024 |
4.672.274 |
-0,69%
|
70,00
|
69,9424
|
72,75
|
70,33
|
29/04/2024 |
9.490.503 |
4,06%
|
67,17
|
67,58
|
71,44
|
70,82
|
26/04/2024 |
9.565.728 |
2,53%
|
67,17
|
66,17
|
68,96
|
68,06
|
25/04/2024 |
5.934.677 |
1,30%
|
67,17
|
65,49
|
67,32
|
66,38
|
24/04/2024 |
7.084.095 |
6,24%
|
67,17
|
64,33
|
67,45
|
65,53
|
23/04/2024 |
4.441.619 |
1,70%
|
60,58
|
60,40
|
61,98
|
61,68
|
22/04/2024 |
4.280.116 |
0,20%
|
61,02
|
59,34
|
61,275
|
60,83
|
19/04/2024 |
7.167.900 |
-3,53%
|
62,96
|
60,26
|
62,5097
|
60,71
|
18/04/2024 |
4.725.065 |
-2,39%
|
62,96
|
61,51
|
63,77
|
62,93
|
17/04/2024 |
2.857.032 |
-0,39%
|
65,40
|
64,11
|
65,87
|
64,47
|
16/04/2024 |
3.516.017 |
-1,40%
|
65,40
|
64,06
|
65,50
|
64,72
|
15/04/2024 |
5.129.975 |
-1,50%
|
67,85
|
64,8801
|
67,95
|
65,64
|
12/04/2024 |
4.204.926 |
-5,61%
|
69,23
|
66,565
|
69,38
|
66,64
|
11/04/2024 |
3.680.925 |
1,98%
|
69,23
|
69,06
|
70,77
|
70,60
|
10/04/2024 |
2.702.865 |
-2,41%
|
69,23
|
68,39
|
70,02
|
69,23
|
09/04/2024 |
3.926.924 |
3,19%
|
69,83
|
68,75
|
71,98
|
70,94
|
08/04/2024 |
2.666.555 |
-0,82%
|
69,31
|
68,58
|
70,36
|
68,75
|
05/04/2024 |
4.853.388 |
0,32%
|
69,10
|
68,112
|
69,63
|
69,32
|
04/04/2024 |
5.564.097 |
-2,31%
|
71,39
|
68,8006
|
72,54
|
69,10
|
03/04/2024 |
3.774.175 |
0,36%
|
70,29
|
69,88
|
71,51
|
70,73
|
02/04/2024 |
4.930.389 |
-4,65%
|
73,89
|
70,31
|
72,00
|
70,42
|
01/04/2024 |
2.922.001 |
0,41%
|
73,89
|
73,135
|
74,8893
|
73,85
|
28/03/2024 |
4.490.719 |
-2,73%
|
74,00
|
73,3901
|
76,08
|
73,55
|
27/03/2024 |
4.778.831 |
3,73%
|
74,00
|
73,0001
|
75,7625
|
75,61
|
26/03/2024 |
3.169.601 |
-0,88%
|
72,20
|
72,68
|
74,5499
|
72,89
|
25/03/2024 |
4.068.618 |
-1,53%
|
72,20
|
72,12
|
74,5499
|
73,54
|
22/03/2024 |
2.205.618 |
-1,45%
|
75,00
|
73,865
|
75,74
|
74,68
|
21/03/2024 |
3.088.132 |
0,28%
|
76,83
|
75,1725
|
77,40
|
75,78
|
20/03/2024 |
4.191.900 |
2,07%
|
73,64
|
73,085
|
76,05
|
75,57
|
19/03/2024 |
2.725.516 |
0,30%
|
73,16
|
72,90
|
74,56
|
74,04
|
18/03/2024 |
4.049.466 |
-1,48%
|
75,49
|
73,73
|
75,72
|
73,76
|
15/03/2024 |
7.251.439 |
-2,98%
|
74,44
|
74,44
|
76,2799
|
74,87
|
14/03/2024 |
5.081.780 |
-3,41%
|
79,43
|
76,16
|
79,69
|
77,17
|
13/03/2024 |
3.849.186 |
-3,27%
|
81,13
|
79,70
|
82,33
|
79,89
|
12/03/2024 |
3.454.092 |
1,21%
|
82,30
|
80,29
|
82,61
|
82,59
|
11/03/2024 |
4.282.390 |
3,36%
|
78,66
|
78,14
|
81,595
|
81,60
|
08/03/2024 |
5.882.099 |
-4,83%
|
82,36
|
78,94
|
83,64
|
78,95
|
07/03/2024 |
6.510.323 |
6,88%
|
78,40
|
77,83
|
85,16
|
82,96
|
06/03/2024 |
5.399.128 |
0,82%
|
78,40
|
77,06
|
79,39
|
77,62
|
05/03/2024 |
3.504.914 |
-3,62%
|
81,76
|
75,72
|
79,25
|
76,99
|
04/03/2024 |
3.773.924 |
-1,55%
|
81,76
|
79,44
|
81,90
|
79,88
|
01/03/2024 |
4.682.162 |
2,81%
|
79,16
|
78,77
|
82,33
|
81,14
|
29/02/2024 |
5.728.958 |
3,20%
|
77,81
|
77,04
|
79,06
|
78,92
|
28/02/2024 |
2.136.002 |
-0,65%
|
75,96
|
75,61
|
75,98
|
76,47
|
27/02/2024 |
3.220.604 |
-0,77%
|
78,50
|
76,975
|
79,80
|
76,97
|
26/02/2024 |
3.210.821 |
1,81%
|
76,87
|
76,36
|
78,305
|
77,57
|
23/02/2024 |
3.358.652 |
-2,76%
|
78,10
|
76,19
|
78,38
|
76,20
|
22/02/2024 |
5.874.092 |
0,95%
|
79,53
|
77,48
|
79,59
|
78,36
|
21/02/2024 |
4.187.576 |
0,19%
|
76,37
|
76,12
|
77,68
|
77,62
|
20/02/2024 |
3.741.793 |
-1,49%
|
77,42
|
76,23
|
77,95
|
77,47
|
19/02/2024 |
2.008.485 |
0,00%
|
80,94
|
78,20
|
81,21
|
78,64
|
16/02/2024 |
2.008.485 |
-3,71%
|
80,94
|
78,20
|
81,21
|
78,64
|
15/02/2024 |
4.345.136 |
-1,29%
|
82,23
|
80,45
|
82,55
|
80,62
|
14/02/2024 |
4.752.645 |
3,92%
|
79,91
|
79,21
|
81,82
|
81,67
|
13/02/2024 |
3.689.062 |
-2,88%
|
78,00
|
77,155
|
79,66
|
78,59
|
12/02/2024 |
4.432.494 |
0,15%
|
81,00
|
80,6801
|
83,43
|
80,92
|