ON SemiConductor Corporation (ON)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 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
|
