Premium
ON Semiconductor (ON)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.6629 | 19.7712166172 | 33.7 | 40.3629 | 33.2 | 9696121 | 37.10982579 | CS |
| 4 | -2.7571 | -6.39401669759 | 43.12 | 43.33 | 31.04 | 12410583 | 36.41595098 | CS |
| 12 | -12.6771 | -23.9010180995 | 53.04 | 57.7735 | 31.04 | 10407562 | 43.39707523 | CS |
| 26 | -30.3371 | -42.9096181047 | 70.7 | 76.06 | 31.04 | 8732404 | 52.5614773 | CS |
| 52 | -25.1871 | -38.4242562929 | 65.55 | 80.08 | 31.04 | 7497472 | 60.76599715 | CS |
| 156 | -10.7671 | -21.0582828085 | 51.13 | 111.35 | 31.04 | 7233272 | 69.10888205 | CS |
| 260 | 25.5729 | 172.906693712 | 14.79 | 111.35 | 13.485 | 7038726 | 57.27159772 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 39.63 | -0.33 | -0.83 | 39.38 | 40.23 | 38.76 | 7566384 |
| 1745534100 | 39.96 | 3.34 | 9.12 | 38.555 | 40.05 | 38.14 | 13212664 |
| 1745447700 | 36.62 | 1.17 | 3.30 | 37.06 | 37.6421 | 36.29 | 8717737 |
| 1745361300 | 35.45 | 0.71 | 2.04 | 35.09 | 36.1 | 34.725 | 8826058 |
| 1745274900 | 34.74 | 0.1 | 0.29 | 33.7 | 34.86 | 33.2 | 7875622 |
| 1744929300 | 34.64 | 0.39 | 1.14 | 34.41 | 34.82 | 33.65 | 5826372 |
| 1744842900 | 34.25 | -1.6 | -4.46 | 34.57 | 35.515 | 32.85 | 13048991 |
| 1744756500 | 35.85 | 0.23 | 0.65 | 35.83 | 36.68 | 35.055 | 6705256 |
| 1744670100 | 35.62 | 0.54 | 1.55 | 35.86 | 36.36 | 34.81 | 9935904 |
| 1744410900 | 35.075 | 0.2 | 0.56 | 33.765 | 35.175 | 32.104999 | 19322757 |
| 1744324500 | 34.88 | -4.32 | -11.02 | 36.58 | 37.1 | 33.24 | 18051014 |
| 1744238100 | 39.2 | 7.25 | 22.69 | 32.32 | 39.59 | 31.68 | 28296355 |
| 1744151700 | 31.95 | -3.13 | -8.92 | 35.81 | 36.65 | 31.04 | 14241622 |
| 1744065300 | 35.08 | 1.38 | 4.09 | 33.38 | 36.91 | 32.2 | 18680003 |
| 1743806100 | 33.7 | -1.86 | -5.23 | 34.46 | 35.51 | 33.21 | 14294440 |
| 1743719700 | 35.56 | -5.2 | -12.76 | 38.76 | 39.23 | 35.5 | 14921529 |
| 1743633300 | 40.76 | 0.56 | 1.39 | 39.57 | 41.59 | 39.18 | 5684537 |
| 1743546900 | 40.2 | -0.49 | -1.20 | 40.505 | 40.58 | 39.1 | 7721318 |
| 1743460500 | 40.69 | -0.25 | -0.61 | 40.55 | 41.54 | 39.36 | 8990016 |
| 1743201300 | 40.94 | -2.82 | -6.44 | 43.12 | 43.33 | 40.622187 | 10438058 |
| 1743114900 | 43.76 | -1.28 | -2.84 | 44.63 | 45.01 | 43.73 | 6426738 |
| 1743028500 | 45.04 | -0.27 | -0.60 | 45.11 | 45.64 | 44.06 | 8456918 |
| 1742942100 | 45.31 | -0.37 | -0.81 | 45.52 | 45.88 | 44.98 | 4759060 |
| 1742855700 | 45.68 | 1.9 | 4.34 | 45.33 | 46.24 | 45.13 | 9941660 |
| 1742596500 | 43.78 | 0.58 | 1.34 | 42.395 | 44 | 41.9 | 17245717 |
| 1742510100 | 43.2 | -0.38 | -0.87 | 43.01 | 43.819 | 42.73 | 6432283 |
| 1742423700 | 43.58 | 0.16 | 0.37 | 43.61 | 44.435 | 43.29 | 5039144 |
| 1742337300 | 43.42 | -0.63 | -1.43 | 43.63 | 43.96 | 42.85 | 5233696 |
| 1742250900 | 44.05 | 0.86 | 1.99 | 43.23 | 44.42 | 42.91 | 6638837 |
| 1741991700 | 43.19 | 1.04 | 2.47 | 42.99 | 43.44 | 42.345 | 6639816 |
| 1741905300 | 42.15 | -0.7 | -1.63 | 42.71 | 43.78 | 41.59 | 6254779 |
| 1741818900 | 42.85 | -0.01 | -0.02 | 43.26 | 43.68 | 42.52 | 6387133 |
| 1741732500 | 42.86 | -1.3 | -2.94 | 44.46 | 44.48 | 41.85 | 8927871 |
| 1741646100 | 44.16 | -1.24 | -2.73 | 44.28 | 44.96 | 43.56 | 10928435 |
| 1741390500 | 45.4 | 1.52 | 3.46 | 43.91 | 46.04 | 43.58 | 10183482 |
| 1741304100 | 43.88 | -2.61 | -5.61 | 43.89 | 45.065 | 43.33 | 12208567 |
| 1741217700 | 46.49 | 2 | 4.50 | 45.15 | 46.57 | 45.02 | 8454810 |
| 1741131300 | 44.49 | -0.42 | -0.94 | 44.74 | 45.74 | 43.94 | 10273560 |
| 1741044900 | 44.91 | -2.14 | -4.55 | 47.59 | 48.01 | 44.67 | 12065001 |
| 1740785700 | 47.05 | -0.33 | -0.70 | 48.42 | 48.42 | 46.0407 | 13140806 |
| 1740699300 | 47.38 | -3.17 | -6.27 | 50.12 | 50.61 | 46.99 | 12451193 |
| 1740612900 | 50.55 | -0.67 | -1.31 | 51.075 | 51.41 | 49.64 | 9579062 |
| 1740526500 | 51.22 | -2.18 | -4.08 | 53.43 | 53.94 | 51.06 | 8801695 |
| 1740440100 | 53.4 | -0.65 | -1.20 | 54.23 | 54.23 | 52.76 | 9031693 |
| 1740180900 | 54.05 | -1.69 | -3.03 | 56.3 | 56.67 | 53.63 | 10982085 |
| 1740094500 | 55.74 | 0.22 | 0.40 | 56.245 | 57.7735 | 55.09 | 8903652 |
| 1740008100 | 55.52 | 3.57 | 6.87 | 52.25 | 56.36 | 52 | 16548367 |
| 1739921700 | 51.95 | 0.12 | 0.23 | 51.97 | 52.96 | 51.9 | 7533866 |
| 1739576100 | 51.83 | 0.91 | 1.79 | 51.17 | 51.88 | 50.84 | 5949389 |
| 1739489700 | 50.92 | 0.86 | 1.72 | 50.06 | 50.97 | 49.7001 | 7397798 |
| 1739403300 | 50.06 | 2.13 | 4.44 | 47.64 | 50.18 | 47.355 | 9323316 |
| 1739316900 | 47.93 | 0.89 | 1.89 | 46.97 | 48.95 | 46.79 | 11149370 |
| 1739230500 | 47.04 | -4.21 | -8.21 | 50.97 | 51 | 46.57 | 23757885 |
| 1738971300 | 51.25 | -1.19 | -2.27 | 53.28 | 53.58 | 50.44 | 12482138 |
| 1738884900 | 52.44 | 0.72 | 1.39 | 52.2 | 52.78 | 51.93 | 8148209 |
| 1738798500 | 51.72 | 1.14 | 2.25 | 50.21 | 51.78 | 49.89 | 6142792 |
| 1738712100 | 50.58 | 0.32 | 0.64 | 50.51 | 51.33 | 50.17 | 5490905 |
| 1738625700 | 50.26 | -2.08 | -3.97 | 50.95 | 51.46 | 49.8 | 7153038 |
| 1738366500 | 52.34 | -0.93 | -1.75 | 53.04 | 53.73 | 51.95 | 6396550 |
| 1738280100 | 53.27 | -0.5 | -0.93 | 53.57 | 53.68 | 51.81 | 8383457 |
| 1738193700 | 53.77 | -0.1 | -0.19 | 54.04 | 54.49 | 53.0986 | 5512107 |
| 1738107300 | 53.87 | -0.07 | -0.13 | 54.11 | 54.6 | 52.8 | 10450043 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
