ON SemiConductor Corporation (ON)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 14/02/2025 |
4.364.687 |
1,79%
|
49,95
|
50,84
|
51,88
|
51,83
|
| 13/02/2025 |
5.331.163 |
1,72%
|
47,29
|
49,7001
|
50,965
|
50,92
|
| 12/02/2025 |
5.605.436 |
4,30%
|
46,97
|
47,27
|
50,115
|
50,06
|
| 11/02/2025 |
7.158.089 |
1,98%
|
51,00
|
46,83
|
48,95
|
47,93
|
| 10/02/2025 |
17.209.811 |
-8,27%
|
52,27
|
46,57
|
51,00
|
47,04
|
| 07/02/2025 |
8.482.494 |
-2,65%
|
52,20
|
50,44
|
53,58
|
51,25
|
| 06/02/2025 |
5.200.409 |
1,39%
|
52,20
|
51,60
|
52,78
|
52,44
|
| 05/02/2025 |
3.538.462 |
2,25%
|
50,77
|
49,89
|
51,76
|
51,72
|
| 04/02/2025 |
3.297.013 |
0,64%
|
50,77
|
50,17
|
51,33
|
50,58
|
| 03/02/2025 |
5.621.933 |
-3,97%
|
50,42
|
49,80
|
51,46
|
50,26
|
| 31/01/2025 |
4.881.621 |
-1,75%
|
53,57
|
51,955
|
53,73
|
52,34
|
| 30/01/2025 |
4.956.184 |
-0,93%
|
53,57
|
51,81
|
53,66
|
53,27
|
| 29/01/2025 |
3.332.206 |
-0,19%
|
54,01
|
53,0986
|
54,49
|
53,77
|
| 28/01/2025 |
7.782.973 |
-0,43%
|
54,11
|
52,83
|
54,60
|
53,87
|
| 27/01/2025 |
8.909.660 |
-1,03%
|
55,58
|
53,47
|
56,28
|
53,94
|
| 24/01/2025 |
4.614.246 |
-3,13%
|
55,05
|
54,02
|
55,74
|
54,50
|
| 23/01/2025 |
6.896.337 |
0,80%
|
55,05
|
54,66
|
56,30
|
56,26
|
| 22/01/2025 |
4.030.855 |
0,76%
|
55,00
|
55,00
|
56,6299
|
56,03
|
| 21/01/2025 |
4.160.332 |
1,79%
|
54,75
|
54,92
|
56,11
|
55,61
|
| 20/01/2025 |
3.222.868 |
0,00%
|
54,75
|
54,39
|
55,08
|
54,63
|
| 17/01/2025 |
4.747.037 |
2,09%
|
55,20
|
54,37
|
55,08
|
54,63
|
| 16/01/2025 |
5.524.592 |
-3,11%
|
55,20
|
53,47
|
55,48
|
53,51
|
| 15/01/2025 |
5.767.899 |
0,09%
|
56,72
|
55,16
|
56,7526
|
55,23
|
| 14/01/2025 |
4.474.313 |
-1,24%
|
53,20
|
54,51
|
56,46
|
55,18
|
| 13/01/2025 |
7.616.550 |
3,58%
|
53,20
|
53,20
|
56,45
|
55,87
|
| 10/01/2025 |
11.954.990 |
-7,48%
|
56,20
|
53,60
|
56,555
|
53,94
|
| 09/01/2025 |
9.897.917 |
-7,30%
|
62,41
|
57,96
|
62,59
|
58,31
|
| 08/01/2025 |
9.615.064 |
-6,97%
|
64,78
|
57,96
|
62,50
|
58,15
|
| 07/01/2025 |
5.669.749 |
-2,76%
|
64,78
|
62,32
|
65,2488
|
62,73
|
| 06/01/2025 |
5.346.044 |
0,94%
|
64,33
|
64,33
|
67,00
|
64,51
|
| 03/01/2025 |
5.246.333 |
3,57%
|
63,81
|
61,58
|
64,47
|
63,91
|
| 02/01/2025 |
4.269.116 |
-2,13%
|
63,79
|
61,66
|
64,09
|
61,71
|
| 31/12/2024 |
0 |
-0,65%
|
63,79
|
62,80
|
64,26
|
63,05
|
| 30/12/2024 |
3.500.300 |
-2,97%
|
65,18
|
63,05
|
66,01
|
63,05
|
| 27/12/2024 |
2.096.337 |
-1,52%
|
67,05
|
65,48
|
67,00
|
66,01
|
| 26/12/2024 |
2.289.742 |
0,15%
|
67,05
|
66,99
|
67,95
|
67,02
|
| 24/12/2024 |
0 |
1,76%
|
66,63
|
66,42
|
67,92
|
67,90
|
| 23/12/2024 |
3.066.743 |
1,73%
|
65,50
|
65,45
|
66,9805
|
66,63
|
| 20/12/2024 |
2.833.219 |
1,03%
|
65,92
|
63,94
|
66,86
|
65,50
|
| 19/12/2024 |
2.838.044 |
-0,20%
|
67,89
|
64,76
|
66,97
|
64,80
|
| 18/12/2024 |
0 |
-4,15%
|
66,99
|
64,63
|
69,2712
|
64,93
|
| 17/12/2024 |
4.410.088 |
1,96%
|
66,99
|
66,85
|
70,58
|
67,74
|
| 16/12/2024 |
4.009.018 |
0,72%
|
66,96
|
64,94
|
67,28
|
66,435
|
| 13/12/2024 |
5.338.176 |
-1,71%
|
66,90
|
64,80
|
67,11
|
65,96
|
| 12/12/2024 |
2.982.295 |
-1,27%
|
66,90
|
66,26
|
67,52
|
67,11
|
| 11/12/2024 |
3.539.026 |
2,46%
|
67,00
|
66,45
|
68,53
|
67,97
|
| 10/12/2024 |
2.427.101 |
-1,98%
|
66,53
|
66,05
|
67,95
|
66,34
|
| 09/12/2024 |
2.541.596 |
1,74%
|
66,53
|
66,30
|
68,66
|
67,68
|
| 06/12/2024 |
3.493.093 |
1,19%
|
65,88
|
65,92
|
67,04
|
66,52
|
| 05/12/2024 |
6.441.797 |
-0,35%
|
65,88
|
65,145
|
66,8207
|
65,74
|
| 04/12/2024 |
7.756.656 |
-5,66%
|
70,51
|
65,35
|
70,51
|
65,97
|
| 03/12/2024 |
5.532.814 |
-5,77%
|
71,00
|
69,695
|
73,17
|
69,81
|
| 02/12/2024 |
4.251.058 |
3,98%
|
71,23
|
70,7501
|
74,52
|
73,95
|
| 29/11/2024 |
2.210.418 |
1,14%
|
70,92
|
69,136
|
72,53
|
71,12
|
