La bourse est fermée

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
72,82-1,46 (-1,97 %)
À la clôture : 04:00PM EDT
72,82 0,00 (0,00 %)
Échanges après Bourse : 05:05PM EDT
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 202473,1573,3572,1572,8272,824 276 500
20 mai 202473,0774,8072,8874,2874,284 496 900
17 mai 202473,4373,8672,6973,1773,173 844 300
16 mai 202474,4674,6572,9273,0073,005 427 900
15 mai 202474,4274,8472,8874,7474,746 415 300
14 mai 202473,2374,1472,6472,9972,994 888 100
13 mai 202471,2973,0671,0172,3372,334 431 700
10 mai 202471,7871,7869,9370,4670,463 669 800
09 mai 202470,5171,8470,2971,2671,265 471 800
08 mai 202469,6570,7469,0770,6770,674 102 600
07 mai 202470,4672,4470,2770,7970,796 890 000
06 mai 202470,6870,9969,0169,6769,676 051 400
03 mai 202471,6572,2669,9870,3770,376 516 700
02 mai 202470,2270,8568,0670,0170,016 509 100
01 mai 202468,9971,9268,7669,0169,018 882 000
30 avr. 202470,0072,7569,9470,1670,168 420 800
29 avr. 202468,0071,4467,5870,8270,8213 468 200
26 avr. 202466,2268,9666,1768,0668,0612 859 000
25 avr. 202465,5567,3265,4766,3866,389 329 900
24 avr. 202467,1767,4564,3365,5365,5312 812 300
23 avr. 202460,5861,9860,3761,6861,686 917 500
22 avr. 202461,0261,3159,3460,6560,657 414 900
19 avr. 202461,1562,5160,2660,7160,719 857 300
18 avr. 202463,0163,7761,5162,9362,938 437 300
17 avr. 202465,2865,8764,1164,4764,476 826 300
16 avr. 202465,4065,5064,0664,7264,725 214 700
15 avr. 202467,8567,9564,8865,6465,647 077 400
12 avr. 202469,1969,3866,5766,6466,647 450 700
11 avr. 202469,6470,7769,0670,6070,605 206 700
10 avr. 202469,2370,0268,3969,2369,234 859 300
09 avr. 202469,8371,9869,6470,9470,946 344 700
08 avr. 202469,3170,3668,5868,7568,753 915 100
05 avr. 202469,1069,6768,1169,3269,327 564 500
04 avr. 202471,3972,5468,8069,1069,107 280 100
03 avr. 202470,2971,5169,8770,7370,735 308 700
02 avr. 202471,8072,0070,3170,4870,487 107 300
01 avr. 202473,8974,8973,1473,8573,854 601 400
28 mars 202475,4376,0873,3873,5573,557 408 900
27 mars 202473,9275,7773,0075,6175,616 723 600
26 mars 202474,0074,1672,6772,8972,895 876 600
25 mars 202472,2074,5572,1273,5473,545 462 700
22 mars 202475,0075,7473,8674,6874,683 345 600
21 mars 202476,8377,4175,1775,7875,785 929 700
20 mars 202473,6476,0573,0875,5775,575 947 100
19 mars 202473,1674,5672,8574,0474,044 609 500
18 mars 202475,4975,7273,7373,8273,825 860 300
15 mars 202474,4476,2874,4474,8774,879 726 100
14 mars 202479,4379,6976,1577,1777,176 778 800
13 mars 202481,1382,3379,6979,8979,895 260 900
12 mars 202482,3082,6580,2982,5982,595 919 700
11 mars 202478,6681,6078,1181,6081,606 604 200
08 mars 202482,4483,6478,9078,9578,957 832 500
07 mars 202477,8385,1677,8382,9682,9610 642 400
06 mars 202478,8179,3977,0677,6277,628 108 800
05 mars 202478,4079,2775,7276,9976,996 556 400
04 mars 202481,7681,9579,4379,8879,885 362 100
01 mars 202479,1682,3378,7781,1481,146 849 000
29 févr. 202477,6179,0877,0478,9278,927 597 700
28 févr. 202475,9677,2175,5676,4776,473 362 200
27 févr. 202478,5079,8176,9776,9776,974 919 200
26 févr. 202476,8778,3176,3677,5777,574 435 900
23 févr. 202478,1078,3876,1976,1976,195 996 800
22 févr. 202479,5979,5977,4578,3678,368 038 500
21 févr. 202476,3777,7176,1277,6277,625 598 000
20 févr. 202477,4277,9576,2377,4777,475 255 300
16 févr. 202480,9481,2278,1978,6478,644 909 300
15 févr. 202482,2382,6080,4580,6280,625 519 800
14 févr. 202479,9181,8279,2181,6781,678 508 200
13 févr. 202478,0079,6677,1678,5978,597 442 500
12 févr. 202481,0083,4380,6880,9280,926 575 300
09 févr. 202481,3981,5979,7180,8080,806 266 600
08 févr. 202477,1380,9377,1380,7180,718 992 100
07 févr. 202477,0477,4875,0976,9676,967 464 900
06 févr. 202477,0377,3774,9076,3276,3211 111 100
05 févr. 202475,6078,7575,4477,5977,5915 999 400
02 févr. 202469,2071,1468,7870,8370,839 861 400
01 févr. 202471,6071,9569,2570,1970,199 565 200
31 janv. 202471,4373,0670,7271,1371,137 175 800
30 janv. 202472,9173,6072,1772,5772,576 609 600
29 janv. 202472,2573,0271,6773,0273,028 614 600
26 janv. 202472,1073,6071,4671,7171,7110 023 300
25 janv. 202475,8675,9672,3172,6972,6912 997 200
24 janv. 202476,2777,4775,0075,1575,158 803 600
23 janv. 202475,9877,0775,2976,7576,756 936 900
22 janv. 202474,5076,6274,3675,1975,197 961 300
19 janv. 202474,2074,4872,6073,8773,8712 680 100
18 janv. 202474,0174,5671,9373,2273,2211 314 600
17 janv. 202472,3272,4070,7072,2772,278 164 300
16 janv. 202473,1374,8372,5573,8073,806 901 800
12 janv. 202474,2075,3373,2573,4773,475 096 800
11 janv. 202475,5975,9072,9474,4374,4310 264 100
10 janv. 202476,0076,3573,1775,6175,6111 842 800
09 janv. 202476,6077,8975,7677,0377,037 559 800
08 janv. 202476,3478,7276,1777,9477,946 371 300
05 janv. 202476,1677,0975,0775,7075,706 839 500
04 janv. 202475,8577,9974,8076,2076,2010 670 000
03 janv. 202479,3879,7877,5679,3179,316 156 400
02 janv. 202482,7783,7280,2881,4581,457 943 200
29 déc. 202385,0785,1482,8983,5383,534 192 400
28 déc. 202385,0085,5084,2684,9884,983 063 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...