ON Semiconductor Corp. (ON) Prix et données historiques

ON Semiconductor Corp.
ON
(Nasdaq - US)
Fermé
64.75
-2.27 (-3.39%)
sur:usd•À partir du : 15 nov. 2024 15:59 UTC -5
After Marché:64.9+0.15 (+0.23%)
Ouvert
66.44
Haut
66.83
Bas
64.60

Taux historiques ON Semiconductor Corp.

Fréquence

Quotidien

De Oct 18, 2024 à Nov 18, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
15 nov. 2024	66.83	64.59	66.31	64.76	-2.33%
14 nov. 2024	69.18	66.80	68.64	67.02	-2.36%
13 nov. 2024	69.81	67.83	69.00	68.49	-0.74%
12 nov. 2024	71.30	68.99	69.90	70.23	0.47%
11 nov. 2024	71.01	68.80	71.00	69.96	-1.46%
8 nov. 2024	71.42	69.64	71.00	70.41	-0.83%
7 nov. 2024	73.46	71.94	73.15	72.05	-1.50%
6 nov. 2024	73.30	71.36	72.50	72.27	-0.32%
5 nov. 2024	70.61	68.48	69.34	70.20	1.24%
4 nov. 2024	71.36	69.37	70.25	69.50	-1.07%
1 nov. 2024	72.50	70.16	70.50	70.99	0.70%
31 oct. 2024	73.44	69.28	73.36	70.49	-3.91%
30 oct. 2024	76.06	72.81	73.65	73.63	-0.03%
29 oct. 2024	75.20	70.62	72.24	74.70	3.41%
28 oct. 2024	75.20	66.62	67.30	72.24	7.35%
25 oct. 2024	72.98	70.56	70.60	71.25	0.92%
24 oct. 2024	70.14	68.36	69.53	70.08	0.79%
23 oct. 2024	69.68	66.47	69.36	67.97	-2.00%
22 oct. 2024	67.06	65.68	66.67	66.54	-0.19%
21 oct. 2024	68.35	65.77	68.10	67.14	-1.41%
18 oct. 2024	70.57	68.29	70.46	68.49	-2.80%

Plus haut:76.06

Plus bas:64.59

Moyenne:69.92

Différence:-5.70

% Variation:-8.09%

Vendeur de données: Xignite Logo

Actions