ON SemiConductor Corporation (ON)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
2.251.653 |
-0,66%
|
71,73
|
69,136
|
73,43
|
70,35
|
| 26/11/2024 |
3.101.295 |
-2,17%
|
71,00
|
69,97
|
73,97
|
70,82
|
| 25/11/2024 |
4.505.219 |
3,98%
|
70,84
|
70,35
|
73,49
|
72,39
|
| 22/11/2024 |
2.435.649 |
1,68%
|
67,90
|
66,45
|
69,715
|
69,62
|
| 21/11/2024 |
2.596.087 |
1,72%
|
65,57
|
65,465
|
69,12
|
68,47
|
| 20/11/2024 |
3.004.076 |
0,99%
|
66,24
|
65,465
|
67,34
|
67,31
|
| 19/11/2024 |
3.210.319 |
0,26%
|
64,40
|
64,32
|
67,22
|
66,65
|
| 18/11/2024 |
4.180.749 |
2,66%
|
65,12
|
64,32
|
66,55
|
66,48
|
| 15/11/2024 |
3.463.756 |
-3,37%
|
68,57
|
64,595
|
69,18
|
64,76
|
| 14/11/2024 |
3.523.472 |
-2,15%
|
69,00
|
66,80
|
69,8094
|
67,02
|
| 13/11/2024 |
3.416.400 |
-2,48%
|
69,91
|
67,83
|
71,30
|
68,49
|
| 12/11/2024 |
3.380.012 |
0,39%
|
71,00
|
68,795
|
71,30
|
70,23
|
| 11/11/2024 |
3.750.348 |
-0,64%
|
70,92
|
68,795
|
71,01
|
69,96
|
| 08/11/2024 |
3.028.804 |
-2,28%
|
73,15
|
69,645
|
73,4634
|
70,41
|
| 07/11/2024 |
2.936.817 |
-0,30%
|
73,27
|
71,36
|
73,50
|
72,05
|
| 06/11/2024 |
4.470.349 |
2,95%
|
72,35
|
68,48
|
73,30
|
72,27
|
| 05/11/2024 |
3.393.840 |
%
|
70,25
|
68,48
|
70,615
|
70,20
|
| 04/11/2024 |
2.512.017 |
%
|
70,25
|
69,38
|
71,36
|
69,50
|
| 01/11/2024 |
3.103.715 |
%
|
70,50
|
70,195
|
72,47
|
70,99
|
| 31/10/2024 |
6.093.263 |
%
|
73,65
|
69,275
|
73,41
|
70,49
|
| 30/10/2024 |
5.887.813 |
%
|
73,65
|
73,00
|
76,06
|
73,63
|
| 29/10/2024 |
5.367.142 |
%
|
72,24
|
70,62
|
75,199
|
74,70
|
| 28/10/2024 |
11.816.708 |
%
|
67,15
|
66,63
|
75,99
|
72,24
|
| 25/10/2024 |
7.054.951 |
%
|
69,59
|
70,565
|
72,98
|
71,28
|
| 24/10/2024 |
5.682.536 |
%
|
69,59
|
68,36
|
70,14
|
70,08
|
| 23/10/2024 |
6.445.241 |
%
|
69,32
|
66,47
|
69,68
|
67,97
|
| 22/10/2024 |
4.633.565 |
%
|
66,67
|
65,68
|
67,0592
|
66,54
|
| 21/10/2024 |
5.012.533 |
%
|
68,10
|
65,77
|
68,35
|
67,14
|
| 18/10/2024 |
3.597.596 |
%
|
70,46
|
68,29
|
70,56
|
68,65
|
| 17/10/2024 |
4.739.539 |
%
|
70,79
|
68,80
|
71,30
|
69,24
|
| 16/10/2024 |
5.284.587 |
%
|
70,66
|
68,915
|
71,205
|
69,03
|
| 15/10/2024 |
6.292.798 |
%
|
72,71
|
68,635
|
74,17
|
69,32
|
| 14/10/2024 |
3.013.745 |
%
|
71,00
|
70,05
|
72,968
|
72,79
|
| 11/10/2024 |
2.779.402 |
%
|
69,00
|
69,00
|
71,64
|
70,33
|
| 10/10/2024 |
2.087.440 |
%
|
70,84
|
69,16
|
70,39
|
70,31
|
| 09/10/2024 |
3.047.132 |
%
|
70,84
|
69,805
|
71,19
|
71,00
|
| 08/10/2024 |
2.219.504 |
%
|
70,84
|
69,46
|
71,00
|
70,53
|
| 07/10/2024 |
2.484.055 |
%
|
70,62
|
70,04
|
71,25
|
71,09
|
| 04/10/2024 |
3.289.603 |
%
|
72,47
|
70,93
|
72,68
|
71,54
|
| 03/10/2024 |
1.959.940 |
%
|
72,47
|
69,50
|
71,46
|
70,33
|
| 02/10/2024 |
2.466.180 |
%
|
72,47
|
70,39
|
72,54
|
71,51
|
| 01/10/2024 |
4.583.983 |
%
|
72,47
|
70,31
|
73,065
|
71,05
|
| 30/09/2024 |
3.720.856 |
%
|
72,31
|
71,22
|
73,54
|
72,61
|
| 27/09/2024 |
3.111.922 |
%
|
74,60
|
73,79
|
75,87
|
74,39
|
| 26/09/2024 |
3.731.196 |
%
|
72,24
|
70,09
|
73,91
|
73,32
|
| 25/09/2024 |
2.460.801 |
%
|
69,82
|
69,11
|
70,53
|
69,65
|
| 24/09/2024 |
2.488.528 |
%
|
70,90
|
69,90
|
72,32
|
70,47
|
| 23/09/2024 |
3.600.084 |
%
|
69,98
|
69,50
|
70,77
|
69,74
|
| 20/09/2024 |
5.785.456 |
%
|
71,04
|
68,39
|
71,35
|
69,57
|
| 19/09/2024 |
4.164.281 |
%
|
73,82
|
72,62
|
74,99
|
73,35
|
| 18/09/2024 |
3.050.094 |
%
|
71,29
|
70,15
|
73,345
|
70,64
|
| 17/09/2024 |
1.934.116 |
%
|
70,80
|
70,59
|
72,30
|
71,42
|
| 16/09/2024 |
3.251.644 |
%
|
70,80
|
69,15
|
71,46
|
70,37
|
| 13/09/2024 |
3.098.907 |
%
|
70,04
|
70,02
|
72,17
|
71,72
|
| 12/09/2024 |
2.300.018 |
%
|
70,07
|
68,21
|
70,085
|
69,33
|
| 11/09/2024 |
6.053.095 |
%
|
68,46
|
66,36
|
70,73
|
70,58
|
| 10/09/2024 |
3.407.251 |
%
|
68,32
|
66,96
|
68,3499
|
68,23
|
| 09/09/2024 |
5.154.249 |
%
|
70,01
|
68,59
|
70,24
|
69,39
|
| 06/09/2024 |
6.096.504 |
%
|
70,01
|
67,41
|
71,2795
|
67,92
|
| 05/09/2024 |
3.397.607 |
%
|
69,89
|
69,41
|
71,895
|
70,20
|
| 04/09/2024 |
4.674.197 |
%
|
69,89
|
69,28
|
72,16
|
70,53
|
| 03/09/2024 |
7.600.112 |
%
|
76,41
|
69,92
|
76,41
|
70,76
|
| 30/08/2024 |
3.534.451 |
%
|
78,00
|
76,66
|
78,47
|
77,87
|
| 29/08/2024 |
3.104.305 |
%
|
75,93
|
75,515
|
78,61
|
76,30
|
| 28/08/2024 |
2.003.271 |
%
|
76,00
|
73,71
|
76,18
|
74,63
|
| 27/08/2024 |
2.340.117 |
%
|
74,34
|
73,09
|
76,68
|
76,06
|
| 26/08/2024 |
3.048.203 |
%
|
76,22
|
74,38
|
76,25
|
74,82
|
| 23/08/2024 |
3.346.917 |
%
|
74,67
|
74,55
|
76,45
|
76,36
|
| 22/08/2024 |
5.482.019 |
%
|
76,97
|
73,105
|
76,97
|
73,37
|
| 21/08/2024 |
2.798.497 |
%
|
75,76
|
75,82
|
77,94
|
76,68
|
| 20/08/2024 |
3.680.323 |
%
|
75,76
|
75,205
|
77,0821
|
75,82
|
| 19/08/2024 |
3.716.062 |
%
|
75,76
|
75,02
|
77,77
|
77,72
|
| 16/08/2024 |
3.189.437 |
%
|
75,00
|
74,821
|
76,4753
|
75,84
|
| 15/08/2024 |
5.314.672 |
%
|
73,05
|
72,82
|
76,62
|
75,89
|
| 14/08/2024 |
2.979.870 |
%
|
73,05
|
70,29
|
73,235
|
71,08
|
| 13/08/2024 |
2.797.556 |
%
|
71,39
|
70,72
|
74,10
|
72,91
|
| 12/08/2024 |
3.028.049 |
%
|
71,32
|
69,63
|
71,585
|
70,37
|
| 09/08/2024 |
2.490.646 |
%
|
70,97
|
69,92
|
71,89
|
71,30
|
| 08/08/2024 |
5.799.151 |
%
|
68,95
|
68,23
|
72,47
|
72,23
|
| 07/08/2024 |
5.507.527 |
%
|
70,08
|
66,22
|
71,135
|
66,4601
|
| 06/08/2024 |
4.876.731 |
%
|
66,85
|
67,45
|
70,72
|
68,51
|
| 05/08/2024 |
7.357.147 |
%
|
66,85
|
66,52
|
71,92
|
69,10
|
| 02/08/2024 |
8.226.317 |
%
|
69,50
|
67,13
|
69,81
|
67,95
|
| 01/08/2024 |
5.852.770 |
%
|
76,28
|
70,981
|
76,90
|
71,90
|
| 31/07/2024 |
5.886.491 |
%
|
75,80
|
74,8377
|
79,4499
|
78,25
|
| 30/07/2024 |
7.787.142 |
%
|
77,80
|
73,77
|
78,05
|
73,97
|
| 29/07/2024 |
15.740.467 |
%
|
76,00
|
75,50
|
80,08
|
78,27
|
| 26/07/2024 |
4.836.920 |
%
|
69,15
|
68,66
|
70,78
|
70,17
|
| 25/07/2024 |
5.757.813 |
%
|
67,97
|
66,78
|
70,715
|
67,54
|
| 24/07/2024 |
3.987.462 |
%
|
75,00
|
70,07
|
73,49
|
70,11
|
| 23/07/2024 |
4.754.208 |
%
|
75,00
|
72,82
|
75,34
|
73,39
|
| 22/07/2024 |
4.282.753 |
%
|
75,03
|
73,7647
|
77,56
|
77,33
|
| 19/07/2024 |
3.462.834 |
%
|
75,03
|
72,02
|
75,37
|
72,53
|
| 18/07/2024 |
3.865.306 |
%
|
76,20
|
74,96
|
77,95
|
75,43
|
| 17/07/2024 |
7.232.009 |
%
|
77,35
|
75,30
|
78,01
|
75,46
|
| 16/07/2024 |
2.718.425 |
%
|
76,65
|
76,14
|
78,76
|
78,74
|
| 15/07/2024 |
3.608.852 |
%
|
75,60
|
75,53
|
77,91
|
76,37
|
| 12/07/2024 |
4.447.290 |
%
|
74,99
|
74,41
|
78,31
|
76,87
|
| 11/07/2024 |
4.274.062 |
%
|
74,44
|
74,19
|
76,99
|
74,24
|
| 10/07/2024 |
3.274.015 |
%
|
74,44
|
74,265
|
76,72
|
76,40
|
