ON SemiConductor Corporation (ON)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/09/2025 |
2.510.203 |
-1,46%
|
49,10
|
48,05
|
49,12
|
48,26
|
| 11/09/2025 |
3.850.356 |
1,90%
|
48,0801
|
47,89
|
49,275
|
49,02
|
| 10/09/2025 |
3.760.987 |
-0,91%
|
48,87
|
47,73
|
49,53
|
48,13
|
| 09/09/2025 |
2.081.550 |
-0,50%
|
48,90
|
48,33
|
49,50
|
48,62
|
| 08/09/2025 |
3.682.673 |
-0,46%
|
49,56
|
47,85
|
49,56
|
48,88
|
| 05/09/2025 |
5.276.141 |
2,17%
|
48,44
|
47,94
|
50,08
|
49,105
|
| 04/09/2025 |
4.771.105 |
0,57%
|
46,9942
|
46,63
|
48,22
|
48,06
|
| 03/09/2025 |
7.176.889 |
-2,11%
|
48,84
|
46,29
|
49,38
|
47,79
|
| 02/09/2025 |
4.565.674 |
-1,31%
|
48,35
|
47,64
|
48,96
|
48,94
|
| 29/08/2025 |
5.604.229 |
-2,34%
|
50,51
|
49,44
|
50,98
|
49,59
|
| 28/08/2025 |
4.604.776 |
-0,84%
|
51,33
|
49,7505
|
52,20
|
50,78
|
| 27/08/2025 |
4.799.016 |
0,51%
|
50,90
|
50,19
|
51,32
|
51,25
|
| 26/08/2025 |
2.589.274 |
0,07%
|
50,73
|
50,17
|
51,445
|
50,99
|
| 25/08/2025 |
2.460.553 |
-1,77%
|
51,56
|
50,62
|
53,81
|
50,95
|
| 22/08/2025 |
4.975.538 |
6,25%
|
49,28
|
49,15
|
52,325
|
51,85
|
| 21/08/2025 |
3.743.336 |
-1,33%
|
48,90
|
48,59
|
49,44
|
48,81
|
| 20/08/2025 |
5.581.402 |
-0,55%
|
50,275
|
48,46
|
50,29
|
49,47
|
| 19/08/2025 |
2.914.462 |
-1,50%
|
50,60
|
49,55
|
51,34
|
49,77
|
| 18/08/2025 |
3.199.747 |
-1,10%
|
50,9988
|
50,51
|
51,40
|
50,53
|
| 15/08/2025 |
5.465.140 |
-1,03%
|
51,68
|
50,85
|
52,13
|
51,09
|
| 14/08/2025 |
5.406.718 |
-0,52%
|
50,9815
|
49,71
|
52,025
|
51,62
|
| 13/08/2025 |
6.669.489 |
3,76%
|
50,50
|
50,21
|
52,085
|
51,89
|
| 12/08/2025 |
9.119.091 |
6,18%
|
47,65
|
47,65
|
51,225
|
50,01
|
| 11/08/2025 |
4.359.916 |
-1,18%
|
47,71
|
46,985
|
49,05
|
47,10
|
| 08/08/2025 |
5.614.088 |
0,15%
|
47,70
|
46,955
|
48,24
|
47,66
|
| 07/08/2025 |
7.201.431 |
1,30%
|
47,83
|
47,275
|
48,68
|
47,59
|
| 06/08/2025 |
7.479.888 |
-0,55%
|
47,26
|
46,345
|
47,69
|
46,98
|
| 05/08/2025 |
8.984.976 |
-1,44%
|
48,30
|
47,1701
|
48,91
|
47,24
|
| 04/08/2025 |
16.885.123 |
-15,64%
|
55,00
|
47,315
|
55,20
|
47,97
|
| 01/08/2025 |
9.033.306 |
0,84%
|
55,30
|
54,5352
|
57,41
|
56,82
|
| 31/07/2025 |
8.173.739 |
-2,91%
|
57,61
|
55,52
|
57,9368
|
56,36
|
| 30/07/2025 |
4.110.445 |
-0,50%
|
58,72
|
57,24
|
58,91
|
58,05
|
| 29/07/2025 |
7.047.310 |
-0,48%
|
57,76
|
57,405
|
60,37
|
58,38
|
| 28/07/2025 |
7.399.943 |
3,07%
|
57,4499
|
57,405
|
59,28
|
58,66
|
| 25/07/2025 |
5.699.379 |
2,67%
|
56,16
|
54,54
|
56,9689
|
56,92
|
| 24/07/2025 |
11.834.778 |
-7,00%
|
60,41
|
54,54
|
60,57
|
55,44
|
| 23/07/2025 |
11.484.804 |
-4,55%
|
59,80
|
57,01
|
63,63
|
59,61
|
| 22/07/2025 |
8.152.710 |
3,14%
|
61,41
|
59,36
|
63,63
|
62,45
|
| 21/07/2025 |
5.499.963 |
-0,91%
|
61,18
|
60,17
|
63,03
|
60,55
|
| 18/07/2025 |
4.145.391 |
2,21%
|
59,31
|
58,61
|
60,925
|
60,72
|
| 17/07/2025 |
3.722.467 |
-0,19%
|
59,08
|
57,52
|
59,85
|
59,41
|
| 16/07/2025 |
4.826.841 |
1,00%
|
60,26
|
57,52
|
60,435
|
59,52
|
| 15/07/2025 |
5.816.473 |
-0,22%
|
59,13
|
57,91
|
60,435
|
58,93
|
| 14/07/2025 |
5.014.956 |
-1,11%
|
59,01
|
57,91
|
59,635
|
59,07
|
| 11/07/2025 |
4.515.003 |
0,35%
|
58,23
|
57,73
|
60,09
|
59,73
|
| 10/07/2025 |
5.851.943 |
3,03%
|
56,98
|
56,69
|
60,09
|
59,52
|
| 09/07/2025 |
5.563.806 |
0,27%
|
55,83
|
55,39
|
58,34
|
57,77
|
| 08/07/2025 |
6.545.564 |
5,50%
|
55,39
|
54,16
|
57,95
|
57,615
|
| 07/07/2025 |
5.816.958 |
-3,52%
|
56,30
|
54,16
|
56,30
|
54,61
|
| 04/07/2025 |
4.141.353 |
1,34%
|
56,30
|
55,63
|
57,13
|
56,60
|
| 03/07/2025 |
4.140.927 |
1,50%
|
54,72
|
53,91
|
57,13
|
56,60
|
| 02/07/2025 |
6.744.538 |
4,38%
|
51,81
|
51,5301
|
56,275
|
55,95
|
| 01/07/2025 |
6.231.774 |
2,31%
|
53,27
|
51,5301
|
54,87
|
53,60
|
| 30/06/2025 |
4.849.715 |
-0,98%
|
53,20
|
52,32
|
53,3379
|
52,41
|
| 27/06/2025 |
3.648.478 |
-1,32%
|
54,08
|
52,21
|
54,11
|
52,93
|
| 26/06/2025 |
5.389.287 |
-0,17%
|
54,16
|
52,60
|
54,44
|
53,65
|
| 25/06/2025 |
6.255.927 |
-0,87%
|
54,06
|
52,60
|
55,61
|
53,74
|
| 24/06/2025 |
5.668.643 |
1,96%
|
52,65
|
51,98
|
55,61
|
54,21
|
| 23/06/2025 |
4.190.243 |
0,66%
|
52,80
|
51,98
|
53,76
|
53,17
|
| 20/06/2025 |
9.257.805 |
1,07%
|
52,80
|
51,69
|
53,84
|
52,82
|
| 18/06/2025 |
5.251.072 |
-1,27%
|
53,31
|
51,69
|
55,01
|
52,26
|
| 17/06/2025 |
6.208.770 |
-1,75%
|
52,39
|
52,2101
|
55,01
|
52,94
|
| 16/06/2025 |
6.028.489 |
5,61%
|
51,7688
|
51,75
|
53,98
|
53,88
|
| 13/06/2025 |
6.868.902 |
-3,70%
|
51,16
|
50,94
|
53,19
|
51,02
|
| 12/06/2025 |
6.444.679 |
2,20%
|
54,29
|
51,00
|
54,43
|
52,98
|
| 11/06/2025 |
7.817.866 |
-3,76%
|
52,46
|
51,125
|
54,43
|
51,78
|
| 10/06/2025 |
7.879.756 |
2,71%
|
50,90
|
50,70
|
54,385
|
53,80
|
| 09/06/2025 |
8.366.119 |
4,25%
|
50,49
|
50,27
|
52,89
|
52,38
|
| 06/06/2025 |
5.769.121 |
1,27%
|
50,52
|
48,94
|
51,295
|
50,17
|
| 05/06/2025 |
8.908.786 |
-1,65%
|
48,34
|
47,72
|
51,095
|
49,54
|
| 04/06/2025 |
20.615.889 |
6,14%
|
42,51
|
41,875
|
51,095
|
50,28
|
| 03/06/2025 |
16.049.808 |
11,35%
|
41,71
|
41,49
|
47,56
|
47,37
|
| 02/06/2025 |
4.903.862 |
1,24%
|
42,02
|
41,49
|
42,825
|
42,54
|
| 30/05/2025 |
4.356.133 |
-2,11%
|
43,94
|
41,63
|
44,11
|
42,02
|
| 29/05/2025 |
3.346.791 |
0,22%
|
43,52
|
42,61
|
44,11
|
42,94
|
| 28/05/2025 |
4.106.774 |
-1,28%
|
42,36
|
41,765
|
43,87
|
42,845
|
| 27/05/2025 |
6.916.765 |
5,10%
|
42,21
|
41,775
|
43,87
|
43,40
|
| 23/05/2025 |
6.843.524 |
-2,41%
|
44,50
|
40,6201
|
44,58
|
41,27
|
| 22/05/2025 |
8.488.816 |
-3,12%
|
44,26
|
42,03
|
45,475
|
42,29
|
| 21/05/2025 |
6.265.741 |
-1,36%
|
43,47
|
43,321
|
45,475
|
43,66
|
| 20/05/2025 |
3.882.568 |
0,96%
|
43,55
|
43,31
|
44,29
|
44,26
|
| 19/05/2025 |
4.375.997 |
-2,40%
|
43,93
|
43,51
|
44,18
|
43,84
|
| 16/05/2025 |
4.003.899 |
0,90%
|
44,67
|
43,78
|
44,96
|
44,92
|
| 15/05/2025 |
4.686.101 |
-1,50%
|
45,95
|
43,79
|
46,19
|
44,52
|
| 14/05/2025 |
4.862.669 |
-1,25%
|
44,77
|
44,74
|
46,59
|
45,20
|
| 13/05/2025 |
8.661.788 |
2,58%
|
43,50
|
43,38
|
46,59
|
45,77
|
| 12/05/2025 |
12.138.972 |
8,88%
|
43,67
|
43,1265
|
45,31
|
44,62
|
| 09/05/2025 |
7.623.069 |
3,04%
|
39,46
|
38,69
|
42,0825
|
40,98
|
| 08/05/2025 |
6.927.424 |
2,50%
|
38,90
|
37,56
|
40,39
|
39,77
|
| 07/05/2025 |
6.660.394 |
0,75%
|
38,05
|
37,19
|
39,19
|
38,80
|
| 06/05/2025 |
9.659.847 |
0,23%
|
40,59
|
37,19
|
42,18
|
38,51
|
| 05/05/2025 |
17.202.679 |
-8,14%
|
41,7514
|
37,64
|
42,18
|
38,41
|
| 02/05/2025 |
10.019.223 |
5,83%
|
40,17
|
39,50
|
42,245
|
41,91
|
| 01/05/2025 |
7.343.090 |
-0,25%
|
37,94
|
37,4743
|
40,74
|
39,60
|
| 30/04/2025 |
5.190.450 |
2,16%
|
38,91
|
37,4743
|
39,82
|
39,70
|
| 29/04/2025 |
5.309.862 |
-2,95%
|
39,43
|
38,415
|
40,33
|
38,86
|
| 28/04/2025 |
4.758.293 |
1,04%
|
39,4259
|
38,69
|
40,32
|
40,04
|
| 25/04/2025 |
5.362.730 |
-0,83%
|
38,50
|
38,14
|
40,23
|
39,63
|
| 24/04/2025 |
9.341.832 |
9,12%
|
37,00
|
36,28
|
40,05
|
39,96
|
| 23/04/2025 |
6.035.676 |
3,30%
|
35,09
|
34,725
|
37,77
|
36,62
|
