ON SemiConductor Corporation (ON)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 22/04/2025 |
6.401.477 |
2,19%
|
33,70
|
33,20
|
36,10
|
35,45
|
| 21/04/2025 |
5.936.322 |
0,29%
|
33,83
|
33,20
|
34,86
|
34,74
|
| 17/04/2025 |
4.757.745 |
1,14%
|
34,58
|
32,85
|
35,515
|
34,64
|
| 16/04/2025 |
9.489.159 |
-4,46%
|
35,83
|
32,85
|
36,68
|
34,25
|
| 15/04/2025 |
4.963.859 |
0,65%
|
35,83
|
35,06
|
36,67
|
35,85
|
| 14/04/2025 |
7.574.932 |
1,55%
|
35,86
|
34,81
|
36,3597
|
35,62
|
| 11/04/2025 |
13.688.454 |
0,56%
|
33,94
|
32,105
|
35,175
|
35,075
|
| 10/04/2025 |
13.153.544 |
-11,02%
|
36,58
|
33,245
|
37,10
|
34,88
|
| 09/04/2025 |
14.550.281 |
22,39%
|
32,32
|
31,70
|
39,59
|
39,20
|
| 08/04/2025 |
7.437.030 |
-9,14%
|
35,81
|
31,04
|
36,65
|
31,95
|
| 07/04/2025 |
13.852.436 |
4,42%
|
33,38
|
32,20
|
36,91
|
35,08
|
| 04/04/2025 |
10.684.638 |
-5,23%
|
34,46
|
33,21
|
35,505
|
33,70
|
| 03/04/2025 |
8.018.371 |
-12,76%
|
38,76
|
35,50
|
39,23
|
35,56
|
| 02/04/2025 |
4.417.665 |
1,39%
|
40,43
|
39,18
|
41,59
|
40,76
|
| 01/04/2025 |
5.498.676 |
-1,20%
|
40,43
|
39,10
|
40,58
|
40,20
|
| 31/03/2025 |
6.658.724 |
-0,61%
|
40,55
|
39,36
|
41,54
|
40,69
|
| 28/03/2025 |
7.606.402 |
-6,44%
|
43,17
|
40,6222
|
43,33
|
40,94
|
| 27/03/2025 |
3.629.792 |
-2,86%
|
44,63
|
43,74
|
45,04
|
43,76
|
| 26/03/2025 |
6.363.726 |
-0,60%
|
45,11
|
44,06
|
45,64
|
45,04
|
| 25/03/2025 |
3.277.308 |
-0,81%
|
45,43
|
44,98
|
45,88
|
45,31
|
| 24/03/2025 |
6.916.281 |
4,34%
|
45,33
|
45,24
|
47,93
|
45,68
|
| 21/03/2025 |
5.139.501 |
1,34%
|
43,01
|
41,91
|
43,855
|
43,78
|
| 20/03/2025 |
4.769.038 |
-0,87%
|
43,61
|
42,73
|
43,83
|
43,20
|
| 19/03/2025 |
3.814.998 |
0,37%
|
43,61
|
43,29
|
44,425
|
43,58
|
| 18/03/2025 |
2.809.769 |
-1,44%
|
43,46
|
42,85
|
43,96
|
43,42
|
| 17/03/2025 |
5.142.257 |
1,99%
|
43,06
|
42,91
|
44,42
|
44,05
|
| 14/03/2025 |
3.709.326 |
2,44%
|
42,99
|
42,345
|
43,44
|
43,19
|
| 13/03/2025 |
4.797.775 |
-1,63%
|
42,71
|
41,59
|
43,78
|
42,15
|
| 12/03/2025 |
4.887.208 |
-0,02%
|
43,26
|
42,52
|
43,68
|
42,85
|
| 11/03/2025 |
6.197.481 |
-2,94%
|
44,38
|
41,855
|
44,70
|
42,86
|
| 10/03/2025 |
5.444.895 |
-2,69%
|
44,22
|
43,565
|
44,96
|
44,16
|
| 07/03/2025 |
7.237.171 |
3,46%
|
43,87
|
43,58
|
46,04
|
45,40
|
| 06/03/2025 |
8.160.778 |
-5,61%
|
44,20
|
43,33
|
45,065
|
43,88
|
| 05/03/2025 |
6.165.211 |
4,50%
|
45,09
|
45,02
|
46,57
|
46,49
|
| 04/03/2025 |
7.847.406 |
-0,94%
|
45,09
|
43,94
|
45,74
|
44,49
|
| 03/03/2025 |
8.719.065 |
-4,55%
|
47,59
|
44,67
|
48,01
|
44,91
|
| 28/02/2025 |
7.300.559 |
-0,70%
|
50,12
|
46,05
|
48,52
|
47,05
|
| 27/02/2025 |
8.841.759 |
-6,27%
|
51,00
|
47,34
|
50,56
|
47,38
|
| 26/02/2025 |
7.234.793 |
-1,31%
|
51,00
|
49,64
|
51,41
|
50,55
|
| 25/02/2025 |
5.306.106 |
-4,08%
|
53,68
|
51,06
|
53,95
|
51,22
|
| 24/02/2025 |
4.222.079 |
-1,20%
|
56,30
|
53,23
|
54,18
|
53,40
|
| 21/02/2025 |
5.890.045 |
-3,03%
|
56,30
|
53,63
|
56,4999
|
54,05
|
| 20/02/2025 |
5.705.378 |
0,40%
|
52,25
|
55,09
|
57,7735
|
55,74
|
| 19/02/2025 |
11.012.002 |
6,87%
|
52,08
|
52,03
|
56,36
|
55,52
|
| 18/02/2025 |
4.942.598 |
0,23%
|
52,08
|
51,90
|
52,96
|
51,95
|
| 17/02/2025 |
2.266.680 |
0,00%
|
51,17
|
50,84
|
51,88
|
51,83
|
