ON Semiconductor Corp

OTC:ON.Q, US6821891057
+ ON Semiconductor Corp op mijn watchlist
71,520 22:00
-1,670 (-2,28%)

Historische koersen - mei 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 mei 68,990 68,940 68,760
71,920 8.877.234 -1,220 -1,74%
02 mei 0,000 70,050 68,070
70,850 6.506.853 +1,110 +1,61%
03 mei 71,650 70,350 69,980
72,260 6.510.899 +0,300 +0,43%
06 mei 70,680 69,670 69,010
70,980 6.050.391 -0,680 -0,97%
07 mei 70,460 70,790 70,350
72,440 6.889.352 +1,120 +1,61%
08 mei 69,650 70,670 69,070
70,740 4.059.401 -0,120 -0,17%
09 mei 70,510 71,290 70,290
71,840 5.471.730 +0,620 +0,88%
10 mei 71,780 70,460 69,925
71,780 3.669.705 -0,830 -1,16%
13 mei 71,289 72,330 71,289
73,060 4.431.369 +1,870 +2,65%
14 mei 73,230 72,990 72,640
74,140 4.886.975 +0,660 +0,91%
15 mei 74,420 74,740 72,880
74,840 6.414.478 +1,750 +2,40%
16 mei 74,460 72,940 72,920
74,590 5.426.491 -1,800 -2,41%
17 mei 0,000 73,170 72,695
73,860 3.843.567 +0,230 +0,32%
20 mei 73,070 74,280 72,880
74,795 4.496.588 +1,110 +1,52%
21 mei 73,150 72,820 72,150
73,350 4.331.108 -1,460 -1,97%
22 mei 74,240 76,290 73,910
77,200 8.176.478 +3,470 +4,77%
23 mei 76,670 71,650 71,290
76,730 9.588.347 -4,640 -6,08%
24 mei 0,000 72,560 71,880
73,210 5.171.829 +0,910 +1,27%
28 mei 72,430 73,650 72,430
75,340 5.793.917 +1,090 +1,50%
29 mei 71,950 71,020 70,890
72,500 4.952.569 -2,630 -3,57%
30 mei 0,000 72,110 70,610
72,470 3.568.757 +1,090 +1,53%
31 mei 71,850 73,050 70,640
73,200 5.735.861 +0,940 +1,30%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront