ON Semiconductor Corp. (ON)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Financials Perché ON Giù? Forum Previsione

Storico Dei Prezzi Delle Azioni Di ON Semiconductor Corp. (ON)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-05-17	$73.86	$72.69	$1.17	3,832,295.0	+0.23%
2024-05-16	$74.65	$72.92	$1.73	5,393,976.0	-2.33%
2024-05-15	$74.84	$72.88	$1.96	6,404,511.0	+2.40%
2024-05-14	$74.14	$72.64	$1.50	4,860,267.0	+0.91%
2024-05-13	$73.06	$71.01	$2.05	4,409,929.0	+2.65%
2024-05-10	$71.78	$69.92	$1.86	3,643,768.0	-1.12%
2024-05-09	$71.84	$70.29	$1.55	5,414,191.0	+0.83%
2024-05-08	$70.74	$69.07	$1.67	3,939,233.0	-0.17%
2024-05-07	$72.44	$70.27	$2.17	6,827,066.0	+1.61%
2024-05-06	$70.99	$69.01	$1.98	5,942,605.0	-0.99%
2024-05-03	$72.26	$69.98	$2.28	6,202,275.0	+0.51%
2024-05-02	$70.85	$68.06	$2.79	6,461,738.0	+1.45%
2024-05-01	$71.92	$68.76	$3.16	8,818,269.0	-1.64%
2024-04-30	$72.75	$69.94	$2.81	8,377,381.0	-0.93%
2024-04-29	$71.44	$67.58	$3.86	13,392,265.0	+4.06%
2024-04-26	$68.96	$66.17	$2.79	12,585,199.0	+2.53%
2024-04-25	$67.32	$65.47	$1.85	9,277,833.0	+1.30%
2024-04-24	$67.45	$64.33	$3.12	12,640,922.0	+6.24%
2024-04-23	$61.98	$60.37	$1.61	6,810,689.0	+1.70%
2024-04-22	$61.31	$59.34	$1.97	7,328,287.0	-0.10%
2024-04-19	$62.51	$60.26	$2.25	9,732,307.0	-3.53%

ON Semiconductor Corp. Stock (ON) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni ON Semiconductor Corp. nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ON. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni ON Semiconductor Corp. fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

ON Semiconductor Corp. Storia dei prezzi delle azioni (ON) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-05	$74.84	$68.06	$6.78	75,982,418.0	+4.29%
2024-04	$74.89	$59.34	$15.55	165,881,321.0	-4.61%
2024-03	$85.16	$72.12	$13.04	130,051,414.0	-6.80%
2024-02	$83.43	$68.78	$14.65	147,379,904.0	+10.95%
2024-01	$83.72	$70.70	$13.02	180,241,484.0	-14.84%

ON Semiconductor Corp. Storia dei prezzi delle azioni (ON) 2023

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2023-12	$86.77	$70.89	$15.88	115,572,702.0	+17.10%
2023-11	$73.22	$61.47	$11.75	157,036,863.0	+13.87%
2023-10	$95.64	$61.72	$33.92	173,606,572.0	-32.61%
2023-09	$101.3	$89.28	$12.02	87,401,297.0	-5.60%
2023-08	$109.4	$88.63	$20.78	119,387,881.0	-8.62%
2023-07	$111.3	$90.69	$20.66	126,487,073.0	+13.92%
2023-06	$95.32	$84.05	$11.27	142,759,806.0	+13.13%
2023-05	$89.24	$74.17	$15.07	168,601,388.0	+16.18%
2023-04	$82.21	$66.67	$15.54	103,422,435.0	-12.59%
2023-03	$84.97	$72.00	$12.97	163,662,238.0	+6.34%
2023-02	$87.55	$73.69	$13.86	168,733,634.0	+5.39%
2023-01	$74.82	$59.61	$15.21	112,829,256.0	+17.76%

ON Semiconductor Corp. Storia dei prezzi delle azioni (ON) 2022

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2022-12	$75.92	$59.77	$16.15	117,147,390.0	-17.06%
2022-11	$77.28	$58.43	$18.85	135,433,287.0	+22.42%
2022-10	$71.58	$54.93	$16.65	163,169,706.0	-1.44%
2022-09	$72.92	$61.42	$11.50	143,750,630.0	-9.36%
2022-08	$76.78	$61.72	$15.06	200,353,706.0	+2.98%
2022-07	$66.99	$44.76	$22.23	133,980,941.0	+32.74%
2022-06	$67.19	$49.35	$17.83	279,607,835.0	-17.09%
2022-05	$61.84	$50.57	$11.27	134,696,192.0	+16.45%
2022-04	$63.31	$50.60	$12.71	118,945,635.0	-16.77%
2022-03	$68.70	$53.01	$15.69	143,663,996.0	+0.00%
2022-02	$67.13	$54.47	$12.66	157,995,386.0	+6.12%
2022-01	$71.25	$51.02	$20.23	153,214,315.0	-13.13%