ON Semiconductor Corp. (ON) Prix et données historiques

ON Semiconductor Corp.
ON
(Nasdaq - US)
s/o
70.77
+1.10 (+1.58%)
sur:usd•À partir du : 07 mai 2024 15:59 UTC -4
After Marché:70.6-0.17 (-0.24%)
Ouvert
70.35
Haut
72.43
Bas
70.22

Taux historiques ON Semiconductor Corp.

Fréquence

Quotidien

De Apr 8, 2024 à May 8, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
7 mai 2024	72.44	70.27	70.46	70.79	0.47%
6 mai 2024	70.99	69.01	70.68	69.67	-1.43%
3 mai 2024	72.26	69.98	71.65	70.37	-1.79%
2 mai 2024	70.85	68.06	70.22	70.01	-0.30%
1 mai 2024	71.92	68.76	68.99	69.01	0.03%
30 avr. 2024	72.75	69.94	70.00	70.16	0.23%
29 avr. 2024	71.44	67.58	68.00	70.82	4.15%
26 avr. 2024	68.96	66.17	66.22	68.06	2.78%
25 avr. 2024	67.32	65.47	65.55	66.38	1.27%
24 avr. 2024	67.45	64.33	67.17	65.53	-2.44%
23 avr. 2024	61.98	60.37	60.58	61.68	1.82%
22 avr. 2024	61.31	59.34	61.02	60.65	-0.61%
19 avr. 2024	62.51	60.26	61.15	60.71	-0.72%
18 avr. 2024	63.77	61.51	63.01	62.93	-0.13%
17 avr. 2024	65.87	64.11	65.28	64.47	-1.24%
16 avr. 2024	65.50	64.06	65.40	64.72	-1.04%
15 avr. 2024	67.95	64.88	67.85	65.64	-3.26%
12 avr. 2024	69.38	66.56	69.19	66.64	-3.69%
11 avr. 2024	70.77	69.06	69.64	70.60	1.38%
10 avr. 2024	70.02	68.39	69.23	69.23	0.00%
9 avr. 2024	71.98	69.64	69.83	70.94	1.59%
8 avr. 2024	70.36	68.58	69.31	68.75	-0.81%

Plus haut:72.75

Plus bas:59.34

Moyenne:67.17

Différence:1.48

% Variation:2.14%

Vendeur de données: Xignite Logo

Actions