Dati storici ON Semiconductor - ON

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	66,22	72,75	66,17	69,58	10.022.222	4,53	6,84%
1 Mese	69,06	72,75	59,34	66,76	7.972.552	1,69	2,45%
3 Mesi	81,39	85,16	59,34	73,05	6.877.549	-10,64	-13,07%
6 Mesi	67,37	86,7673	59,34	73,92	7.177.931	3,38	5,02%
1 Anno	79,05	111,35	59,34	81,07	6.818.520	-8,30	-10,50%
3 Anni	38,20	111,35	34,01	66,95	6.838.404	32,55	85,21%
5 Anni	23,14	111,35	8,17	49,11	6.910.367	47,61	205,75%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mag 2024	70,37	0,36	0,51%	71,70	72,26	69,98	6.516.413
03 Mag 2024	70,01	1,00	1,45%	70,22	70,85	68,06	6.508.900
02 Mag 2024	69,01	-1,15	-1,64%	68,91	71,92	68,76	8.877.379
01 Mag 2024	70,16	-0,66	-0,93%	69,70	72,75	69,70	8.419.562
30 Apr 2024	70,82	2,76	4,06%	68,22	71,44	67,58	13.465.602
27 Apr 2024	68,06	1,68	2,53%	66,22	68,96	66,17	12.839.665
26 Apr 2024	66,38	0,85	1,30%	65,55	67,085	65,49	8.998.026
25 Apr 2024	65,53	3,85	6,24%	67,17	67,45	64,34	12.809.980
24 Apr 2024	61,68	1,03	1,70%	60,58	61,98	60,37	6.917.911
23 Apr 2024	60,65	-0,06	-0,10%	61,01	61,31	59,34	7.414.758
20 Apr 2024	60,71	-2,22	-3,53%	60,99	62,51	60,26	9.857.953
19 Apr 2024	62,93	-1,54	-2,39%	63,01	63,77	61,51	8.436.483
18 Apr 2024	64,47	-0,25	-0,39%	65,20	65,87	64,11	6.888.206
17 Apr 2024	64,72	-0,92	-1,40%	65,40	65,40	64,06	4.938.282
16 Apr 2024	65,64	-1,00	-1,50%	68,00	67,945	64,88	7.076.235
13 Apr 2024	66,64	-3,96	-5,61%	69,19	69,38	66,565	7.450.712
12 Apr 2024	70,60	1,37	1,98%	69,64	70,77	69,06	5.262.227
11 Apr 2024	69,23	-1,71	-2,41%	69,23	70,02	68,39	4.745.711
10 Apr 2024	70,94	2,19	3,19%	69,90	71,98	69,64	6.344.669
09 Apr 2024	68,75	-0,57	-0,82%	69,31	70,36	68,58	3.914.755
06 Apr 2024	69,32	0,22	0,32%	69,06	69,6699	68,112	7.515.106
05 Apr 2024	69,10	-1,63	-2,30%	71,39	72,54	68,8006	7.279.481