ON SemiConductor Corporation (ON)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
7.383.505 |
2,42%
|
69,08
|
68,52
|
70,82
|
69,95
|
| 17/09/2026 |
8.748.984 |
2,55%
|
68,30
|
66,06
|
69,80
|
68,30
|
| 16/09/2026 |
11.288.943 |
-8,89%
|
74,011
|
65,80
|
74,42
|
66,60
|
| 15/09/2026 |
7.795.565 |
2,68%
|
72,36
|
71,38
|
74,745
|
73,20
|
| 14/09/2026 |
5.484.096 |
-5,90%
|
72,99
|
71,46
|
73,245
|
71,65
|
| 11/09/2026 |
6.789.507 |
8,51%
|
71,09
|
70,38
|
76,19
|
76,14
|
| 10/09/2026 |
4.132.434 |
-1,14%
|
68,99
|
68,70
|
70,55
|
70,17
|
| 09/09/2026 |
4.050.173 |
0,21%
|
70,30
|
70,20
|
72,45
|
70,98
|
| 08/09/2026 |
5.690.272 |
-4,49%
|
75,86
|
70,87
|
75,96
|
71,08
|
| 04/09/2026 |
4.790.334 |
1,05%
|
74,30
|
73,57
|
75,31
|
74,38
|
| 03/09/2026 |
4.250.475 |
1,83%
|
72,11
|
71,36
|
74,305
|
73,65
|
| 02/09/2026 |
3.990.489 |
-0,43%
|
72,46
|
71,6557
|
74,14
|
72,34
|
| 01/09/2026 |
3.269.916 |
-1,96%
|
72,00
|
71,42
|
73,10
|
72,65
|
| 31/08/2026 |
2.541.129 |
2,03%
|
72,70
|
72,70
|
74,98
|
74,09
|
| 28/08/2026 |
3.368.637 |
-2,98%
|
74,4442
|
72,045
|
74,50
|
72,61
|
| 27/08/2026 |
3.778.194 |
2,36%
|
74,45
|
73,18
|
74,99
|
74,80
|
| 26/08/2026 |
2.591.448 |
0,95%
|
71,8869
|
71,8869
|
73,83
|
73,22
|
| 25/08/2026 |
3.154.345 |
1,35%
|
73,55
|
71,6307
|
73,60
|
72,51
|
| 24/08/2026 |
4.513.622 |
-3,03%
|
74,21
|
70,92
|
74,21
|
71,93
|
| 21/08/2026 |
2.514.549 |
-0,67%
|
75,90
|
73,52
|
76,24
|
74,21
|
| 20/08/2026 |
3.030.547 |
-2,49%
|
76,50
|
74,50
|
76,99
|
74,71
|
| 19/08/2026 |
4.695.890 |
-3,58%
|
80,50
|
76,43
|
81,06
|
76,58
|
| 18/08/2026 |
5.869.658 |
-4,61%
|
78,655
|
77,04
|
79,54
|
79,42
|
| 17/08/2026 |
3.856.442 |
0,75%
|
83,85
|
83,28
|
85,5499
|
83,38
|
| 14/08/2026 |
2.439.676 |
1,26%
|
82,00
|
81,50
|
83,57
|
82,66
|
| 13/08/2026 |
3.205.505 |
-2,26%
|
83,28
|
81,22
|
84,50
|
81,56
|
| 12/08/2026 |
5.034.726 |
2,73%
|
83,8045
|
82,51
|
84,8351
|
83,32
|
| 11/08/2026 |
3.218.682 |
1,54%
|
81,00
|
80,47
|
82,65
|
81,11
|
| 10/08/2026 |
4.378.312 |
-1,64%
|
81,17
|
79,735
|
82,51
|
79,78
|
| 07/08/2026 |
5.050.493 |
3,59%
|
80,55
|
79,72
|
81,63
|
81,17
|
| 06/08/2026 |
5.695.819 |
2,15%
|
75,6952
|
75,51
|
80,42
|
78,33
|
| 05/08/2026 |
8.843.021 |
-4,49%
|
79,89
|
76,67
|
80,79
|
76,91
|
| 04/08/2026 |
15.184.111 |
0,35%
|
85,6619
|
79,50
|
86,50
|
80,78
|
| 03/08/2026 |
7.851.647 |
-0,12%
|
81,70
|
78,91
|
83,6635
|
80,40
|
| 31/07/2026 |
2.803.549 |
-2,59%
|
83,09
|
81,57
|
84,52
|
81,61
|
| 30/07/2026 |
4.984.603 |
6,32%
|
83,25
|
78,86
|
84,99
|
83,74
|
| 29/07/2026 |
6.437.433 |
-6,46%
|
83,0526
|
78,86
|
84,60
|
78,86
|
| 28/07/2026 |
5.569.805 |
-5,09%
|
86,20
|
83,63
|
86,88
|
84,39
|
| 27/07/2026 |
4.105.282 |
2,56%
|
88,68
|
84,58
|
89,77
|
89,04
|
| 24/07/2026 |
3.392.399 |
-3,64%
|
89,74
|
85,83
|
90,31
|
86,81
|
| 23/07/2026 |
4.636.233 |
-2,44%
|
87,705
|
87,65
|
91,0205
|
90,13
|
| 22/07/2026 |
3.635.423 |
1,51%
|
88,65
|
88,60
|
94,255
|
92,33
|
| 21/07/2026 |
3.385.520 |
5,06%
|
90,32
|
88,43
|
91,59
|
91,06
|
| 20/07/2026 |
3.234.473 |
-0,78%
|
89,37
|
86,495
|
90,29
|
86,70
|
| 17/07/2026 |
4.980.088 |
-0,78%
|
84,0792
|
83,3501
|
90,00
|
87,37
|
| 16/07/2026 |
4.435.360 |
-4,72%
|
89,50
|
86,55
|
90,165
|
88,12
|
| 15/07/2026 |
7.833.102 |
-1,27%
|
95,00
|
90,45
|
95,5027
|
92,54
|
| 14/07/2026 |
4.150.853 |
4,06%
|
95,07
|
91,80
|
95,50
|
93,73
|
| 13/07/2026 |
4.782.934 |
-5,81%
|
92,9979
|
90,09
|
92,9979
|
90,37
|
| 10/07/2026 |
3.539.964 |
-1,70%
|
96,44
|
94,32
|
96,795
|
95,96
|
| 09/07/2026 |
7.268.515 |
4,36%
|
97,88
|
97,32
|
102,64
|
97,87
|
| 08/07/2026 |
7.300.775 |
2,96%
|
89,39
|
89,39
|
94,17
|
93,79
|
| 07/07/2026 |
5.817.980 |
-3,80%
|
91,3017
|
87,96
|
92,05
|
91,10
|
| 06/07/2026 |
5.481.079 |
3,79%
|
94,49
|
93,00
|
98,665
|
94,69
|
| 02/07/2026 |
8.236.796 |
-3,62%
|
95,41
|
89,25
|
98,205
|
91,22
|
| 01/07/2026 |
7.782.406 |
0,10%
|
91,0654
|
90,994
|
96,82
|
94,63
|
| 30/06/2026 |
10.477.971 |
6,38%
|
88,9103
|
88,72
|
95,35
|
94,54
|
| 29/06/2026 |
12.161.693 |
-2,15%
|
90,4495
|
86,47
|
90,91
|
88,57
|
| 26/06/2026 |
25.831.813 |
-23,73%
|
101,0265
|
89,24
|
101,30
|
90,65
|
| 25/06/2026 |
3.996.280 |
2,50%
|
120,7065
|
112,16
|
121,25
|
118,74
|
| 24/06/2026 |
4.593.701 |
-1,25%
|
118,3766
|
111,21
|
118,3766
|
115,74
|
| 23/06/2026 |
7.411.510 |
-10,98%
|
121,10
|
116,27
|
124,05
|
117,06
|
| 18/06/2026 |
6.217.476 |
7,71%
|
120,0244
|
117,575
|
131,55
|
131,55
|
| 17/06/2026 |
5.663.694 |
-4,45%
|
120,86
|
112,81
|
121,30
|
112,92
|
| 16/06/2026 |
4.493.903 |
-6,01%
|
125,59
|
118,25
|
127,84
|
118,25
|
| 15/06/2026 |
4.560.679 |
7,82%
|
123,49
|
121,28
|
126,155
|
125,90
|
| 12/06/2026 |
3.767.865 |
-0,12%
|
117,99
|
113,7955
|
118,485
|
116,79
|
| 11/06/2026 |
4.456.672 |
5,29%
|
113,44
|
110,795
|
116,395
|
115,96
|
| 10/06/2026 |
7.398.959 |
-5,90%
|
116,00
|
108,70
|
116,00
|
110,17
|
| 09/06/2026 |
8.647.957 |
-3,57%
|
123,14
|
108,30
|
124,00
|
117,00
|
| 08/06/2026 |
6.687.213 |
3,06%
|
123,54
|
119,84
|
124,53
|
120,90
|
| 05/06/2026 |
8.588.488 |
-11,33%
|
126,25
|
116,72
|
126,30
|
117,26
|
| 04/06/2026 |
5.550.919 |
-1,55%
|
128,90
|
124,93
|
134,485
|
131,82
|
| 03/06/2026 |
4.970.642 |
4,15%
|
128,74
|
126,15
|
134,92
|
133,93
|
| 02/06/2026 |
5.314.340 |
6,43%
|
124,99
|
123,33
|
130,48
|
128,64
|
| 01/06/2026 |
5.047.217 |
-0,08%
|
117,98
|
115,81
|
121,03
|
120,92
|
| 29/05/2026 |
4.227.057 |
-2,51%
|
124,64
|
119,45
|
124,93
|
120,62
|
| 28/05/2026 |
4.472.807 |
-1,07%
|
124,72
|
119,24
|
125,9296
|
123,77
|
| 27/05/2026 |
8.040.654 |
-1,66%
|
132,6729
|
120,08
|
132,6729
|
124,89
|
| 26/05/2026 |
12.400.069 |
9,29%
|
123,84
|
121,06
|
129,13
|
127,00
|
| 22/05/2026 |
5.235.844 |
5,97%
|
110,79
|
110,32
|
117,88
|
116,20
|
| 21/05/2026 |
3.432.784 |
-0,54%
|
109,00
|
107,05
|
109,86
|
109,61
|
| 20/05/2026 |
4.904.521 |
3,95%
|
108,00
|
107,00
|
110,80
|
110,21
|
| 19/05/2026 |
5.972.518 |
-3,08%
|
107,00
|
104,05
|
109,25
|
106,02
|
| 18/05/2026 |
8.073.983 |
-3,47%
|
114,9682
|
106,40
|
115,57
|
109,43
|
| 15/05/2026 |
4.080.043 |
-2,84%
|
113,00
|
111,77
|
115,8299
|
113,11
|
| 14/05/2026 |
8.186.910 |
2,43%
|
114,52
|
112,51
|
119,10
|
118,37
|
| 13/05/2026 |
13.259.251 |
11,04%
|
107,43
|
107,43
|
115,99
|
115,71
|
| 12/05/2026 |
5.970.311 |
-2,92%
|
105,00
|
98,66
|
105,24
|
104,11
|
| 11/05/2026 |
4.646.866 |
3,92%
|
103,00
|
102,48
|
107,25
|
107,24
|
| 08/05/2026 |
5.274.951 |
2,56%
|
103,41
|
100,73
|
103,41
|
103,20
|
| 07/05/2026 |
14.055.518 |
-4,85%
|
105,54
|
99,74
|
106,34
|
100,61
|
| 06/05/2026 |
14.577.380 |
3,02%
|
102,85
|
100,06
|
105,90
|
105,77
|
| 05/05/2026 |
13.315.581 |
0,62%
|
97,48
|
96,08
|
105,81
|
102,67
|
| 04/05/2026 |
9.929.567 |
-1,02%
|
103,065
|
101,49
|
105,00
|
102,04
|
| 01/05/2026 |
6.894.802 |
2,20%
|
100,70
|
99,71
|
103,32
|
103,03
|
| 30/04/2026 |
4.998.640 |
2,03%
|
99,60
|
98,54
|
101,69
|
100,81
|
| 29/04/2026 |
7.957.979 |
5,97%
|
98,8811
|
97,34
|
101,255
|
98,86
|
| 28/04/2026 |
6.255.617 |
-4,84%
|
95,05
|
92,44
|
96,78
|
93,30
|
| 27/04/2026 |
1.656.741 |
1,04%
|
97,55
|
96,39
|
99,615
|
98,04
|
