Premium
ON Semiconductor (ON)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -29.49 | -24.3719008264 | 121 | 121.3 | 86.47 | 21861175 | 93.74807403 | CS |
| 4 | -35.79 | -28.1146897093 | 127.3 | 134.485 | 86.47 | 15236334 | 109.65125538 | CS |
| 12 | 23.03 | 33.6302570093 | 68.48 | 134.92 | 67.9 | 13200947 | 105.65083547 | CS |
| 26 | 36.26 | 65.628959276 | 55.25 | 134.92 | 54.99 | 10770068 | 87.44750031 | CS |
| 52 | 36.8 | 67.2637543411 | 54.71 | 134.92 | 44.56 | 9810889 | 71.19674864 | CS |
| 156 | -3.95 | -4.13785878902 | 95.46 | 134.92 | 31.04 | 8181926 | 68.20123659 | CS |
| 260 | 53.24 | 139.116801672 | 38.27 | 134.92 | 31.04 | 7688653 | 66.56281645 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 91.22 | -3.41 | -3.60 | 94.75 | 98.205 | 89.25 | 16100805 |
| 1782945300 | 94.63 | 0.09 | 0.10 | 92 | 96.83 | 91.65 | 16682913 |
| 1782858900 | 94.54 | 5.97 | 6.74 | 88.77 | 95.37 | 88.72 | 19317665 |
| 1782772500 | 88.57 | -2.08 | -2.29 | 90 | 90.91 | 86.47 | 20478873 |
| 1782513300 | 90.65 | -28.09 | -23.66 | 98.27 | 98.475 | 89.24 | 44293491 |
| 1782426900 | 118.74 | 3 | 2.59 | 121 | 121.3 | 112.16 | 8535508 |
| 1782340500 | 115.74 | -1.32 | -1.13 | 117.135 | 117.28 | 111.21 | 8359632 |
| 1782254100 | 117.06 | -14.49 | -11.01 | 122.985 | 124.05 | 116.27 | 15484370 |
| 1782167700 | 131.55 | 9.93 | 8.16 | 125.82 | 132.4225 | 125.19 | 12035448 |
| 1781822100 | 121.62 | 8.7 | 7.70 | 117.6 | 122.18 | 117.575 | 19882553 |
| 1781735700 | 112.92 | -5.33 | -4.51 | 120.57 | 121.31 | 112.8 | 11299094 |
| 1781649300 | 118.25 | -7.65 | -6.08 | 125.345 | 127.84 | 118.05 | 10495973 |
| 1781562900 | 125.9 | 9.11 | 7.80 | 122.9 | 126.22 | 121.28 | 11011615 |
| 1781303700 | 116.79 | 0.83 | 0.72 | 115.96 | 118.585 | 113.99 | 7349644 |
| 1781217300 | 115.96 | 5.79 | 5.26 | 113.66 | 116.395 | 110.76 | 12066529 |
| 1781130900 | 110.17 | -6.83 | -5.84 | 115.095 | 115.9837 | 108.7 | 14054224 |
| 1781044500 | 117 | -3.9 | -3.23 | 122.27 | 124 | 108.3 | 16847610 |
| 1780958100 | 120.9 | 3.64 | 3.10 | 122.57 | 124.53 | 119.83 | 12156646 |
| 1780698900 | 117.26 | -14.56 | -11.05 | 126.18 | 126.31 | 116.72 | 19053642 |
| 1780612500 | 131.82 | -2.11 | -1.58 | 127.3 | 134.485 | 124.92 | 10089288 |
| 1780526100 | 133.93 | 5.29 | 4.11 | 130 | 134.91999 | 126.15 | 10091237 |
| 1780439700 | 128.63999 | 7.72 | 6.38 | 125.19 | 130.47999 | 123.33 | 10778737 |
| 1780353300 | 120.92 | 0.3 | 0.25 | 119.385 | 121.05 | 115.81 | 9146650 |
| 1780094100 | 120.62 | -3.15 | -2.55 | 124.34 | 124.52 | 119.45 | 11273753 |
| 1780007700 | 123.77 | -1.12 | -0.90 | 125.61 | 125.88 | 119.24 | 8384054 |
| 1779921300 | 124.89 | -2.11 | -1.66 | 128.41999 | 129 | 120.035 | 14061792 |
| 1779834900 | 127 | 10.8 | 9.29 | 122.8 | 129.13 | 121.06 | 19257037 |
| 1779489300 | 116.2 | 6.59 | 6.01 | 110.85 | 117.89 | 110.83 | 8509409 |
| 1779402900 | 109.61 | -0.6 | -0.54 | 109.04 | 109.86 | 107.04 | 6802003 |
| 1779316500 | 110.21 | 4.19 | 3.95 | 108.04 | 110.8 | 107 | 9813062 |
| 1779230100 | 106.02 | -3.41 | -3.12 | 105.53 | 109.25 | 104.05 | 11708804 |
| 1779143700 | 109.43 | -3.68 | -3.25 | 114.9 | 115.67 | 106.4 | 12427396 |
| 1778884500 | 113.11 | -5.26 | -4.44 | 113.415 | 115.8299 | 111.77 | 10938621 |
| 1778798100 | 118.37 | 2.66 | 2.30 | 115.12 | 119.1 | 112.51 | 11508164 |
| 1778711700 | 115.71 | 11.6 | 11.14 | 109.69 | 115.99 | 108.06 | 21606096 |
| 1778625300 | 104.11 | -3.13 | -2.92 | 104.42 | 105 | 98.66 | 9853348 |
| 1778538900 | 107.24 | 4.04 | 3.91 | 102.73 | 107.25 | 102.48 | 9685239 |
| 1778279700 | 103.2 | 2.59 | 2.57 | 101.99 | 103.31 | 100.73 | 10762003 |
| 1778193300 | 100.61 | -5.16 | -4.88 | 105.27 | 105.5 | 99.73 | 19303983 |
| 1778106900 | 105.77 | 3.1 | 3.02 | 102.37 | 105.9 | 100.06 | 22375666 |
| 1778020500 | 102.67 | 0.63 | 0.62 | 97.85 | 105.81 | 96.08 | 22704344 |
| 1777934100 | 102.04 | -0.99 | -0.96 | 104.89 | 105 | 101.49 | 16924025 |
| 1777674900 | 103.03 | 2.22 | 2.20 | 100.89 | 103.32 | 99.7 | 9588670 |
| 1777588500 | 100.81 | 1.95 | 1.97 | 100.215 | 101.69 | 98.54 | 9531512 |
| 1777502100 | 98.86 | 5.56 | 5.96 | 99.56 | 101.255 | 97.34 | 13007141 |
| 1777415700 | 93.3 | -4.74 | -4.83 | 95.16 | 96.78 | 92.44 | 11502347 |
| 1777329300 | 98.04 | -0.36 | -0.37 | 98.13 | 99.615 | 96.39 | 10033254 |
| 1777070100 | 98.4 | 0.62 | 0.63 | 99.4 | 100.3 | 95.95 | 13426990 |
| 1776983700 | 97.78 | 8.79 | 9.88 | 92.805 | 99.185 | 92.5001 | 21346815 |
| 1776897300 | 88.99 | 2.08 | 2.39 | 88.72 | 89.6933 | 87.02 | 11650097 |
| 1776810900 | 86.91 | 1.35 | 1.58 | 85.715 | 87.51 | 84.75 | 10034055 |
| 1776724500 | 85.56 | 2.55 | 3.07 | 82.51 | 85.59 | 81.6448 | 9537092 |
| 1776465300 | 83.01 | 3.08 | 3.85 | 80.34 | 83.52 | 79.78 | 15764955 |
| 1776378900 | 79.93 | 7.5 | 10.35 | 74.365 | 80.5 | 73.98 | 19663669 |
| 1776292500 | 72.43 | 0.38 | 0.53 | 71.635 | 72.55 | 71.09 | 5990678 |
| 1776206100 | 72.05 | 1.03 | 1.45 | 71.62 | 72.53 | 70.805 | 7293967 |
| 1776119700 | 71.02 | 2.37 | 3.45 | 70.3 | 71.31 | 68.81 | 7867057 |
| 1775860500 | 68.65 | 0.16 | 0.23 | 69.14 | 70.11 | 68.14 | 6190071 |
| 1775774100 | 68.49 | 0.11 | 0.16 | 68.48 | 69.07 | 67.9 | 5792378 |
| 1775687700 | 68.38 | 4.59 | 7.20 | 67.5 | 68.52 | 66.379999 | 9668000 |
| 1775601300 | 63.79 | 0.3 | 0.47 | 63.25 | 64 | 61.91 | 5412935 |
| 1775514900 | 63.49 | 1.3 | 2.09 | 62.97 | 64.62 | 62.56 | 5306421 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
