🇺🇸 ON — ON Semiconductor Corporation

Tecnología Compra
← Volver

Precio actual

72,60 USD

Máx. histórico

133,93

153 días

Caída desde máximo

-45,79%

Rango 52 semanas

44,56 – 134,92

Variación hoy

+3,55%

Cierre anterior

70,11

Rango de hoy

70,06 – 74,00

Volumen hoy

15.525.265

Peor caída histórica

-96,22%

12/06/2000 → 04/10/2002

Recuperado en 5585 días

Volatilidad anualizada ⓘ

60,76%

Información
Nombre completo
ON Semiconductor Corporation
Divisa
USD
Mercado
NasdaqGS
Sector
Tecnología
Industria
Semiconductors
Empleados
22.600
PER ⓘ
46,84 (puede no estar actualizado)
Dividend yield
0,00% (puede no estar actualizado)
Precio objetivo analistas
100,00 USD (puede no estar actualizado)
Primera cotización
02/05/2000
Precio actualizado
hace 19 horas
Sobre la empresa

ON Semiconductor Corporation provides intelligent sensing and power solutions in Hong Kong, Singapore, the United Kingdom, the United States, and internationally. It operates through three segments: Power Solutions Group, Analog and Mixed-Signal Group, and Intelligent Sensing Group. The Power Solutions Group segment offers discrete, module, and integrated semiconductor devices designed to enable power conversion, including power switching, signal conditioning, and circuit protection technologies. Its Analog and Mixed-Signal Group segment designs and develops analog and mixed-signal solutions, including power management, sensor interface, connectivity, and standard products for automotive, industrial automation, AI data centers, computing, and mobile end markets. The Intelligent Sensing Group segment develops complementary metal-oxide-semiconductor image sensors, image signal processors, short-wave infrared sensors, and other products, as well as photon-counting technologies, including single-photon avalanche diode arrays and silicon photomultiplier devices for depth sensing, factory automation, safety systems, and robotics industries. ON Semiconductor Corporation was incorporated in 1992 and is headquartered in Scottsdale, Arizona.

Rentabilidad mensual
Evolución
Histórico día a día
Fecha Apertura Máximo Mínimo Cierre Variación Volatilidad día Volumen
22/09/2026 71,75 73,83 71,18 73,60 +2,62% 3,69% 11.948.100
21/09/2026 71,00 72,05 68,17 71,72 +2,49% 5,46% 12.329.100
18/09/2026 70,14 70,82 68,52 69,98 +2,46% 3,28% 20.501.600
17/09/2026 68,13 69,80 66,05 68,30 +2,55% 5,50% 16.647.000
16/09/2026 74,33 74,42 65,80 66,60 -9,02% 11,60% 18.821.700
15/09/2026 73,35 74,75 71,35 73,20 +2,16% 4,64% 12.540.200
14/09/2026 72,38 73,14 71,46 71,65 -5,90% 2,32% 12.415.400
11/09/2026 70,98 76,19 70,38 76,14 +8,51% 8,19% 11.285.100
10/09/2026 69,42 70,55 68,79 70,17 -1,14% 2,54% 7.825.900
09/09/2026 70,83 72,45 70,54 70,98 -0,14% 2,70% 6.499.400
08/09/2026 74,81 74,95 70,87 71,08 -4,44% 5,45% 14.885.400
04/09/2026 75,23 75,33 73,57 74,38 +0,99% 2,34% 10.320.100
03/09/2026 72,19 74,31 71,36 73,65 +1,81% 4,09% 8.137.500
02/09/2026 72,86 74,14 71,66 72,34 -0,43% 3,40% 7.139.500
01/09/2026 72,63 73,10 71,41 72,65 -1,94% 2,33% 7.722.100
31/08/2026 73,55 74,98 73,35 74,09 +2,04% 2,22% 5.790.500
28/08/2026 74,40 74,40 72,05 72,61 -2,93% 3,16% 7.112.400
27/08/2026 74,55 74,91 73,18 74,80 +2,16% 2,32% 6.407.400
26/08/2026 72,56 73,83 72,39 73,22 +0,98% 1,98% 4.354.100
25/08/2026 73,13 73,37 71,63 72,51 +0,81% 2,38% 5.756.900
24/08/2026 73,45 73,53 70,92 71,93 -3,07% 3,55% 8.488.300
21/08/2026 75,27 75,67 73,52 74,21 -0,67% 2,86% 4.524.900
20/08/2026 76,00 76,69 74,50 74,71 -2,44% 2,88% 5.865.000
19/08/2026 80,53 81,07 76,43 76,58 -3,58% 5,76% 8.986.700
18/08/2026 79,99 80,90 76,96 79,42 -4,75% 4,93% 10.810.400
17/08/2026 83,34 85,55 83,28 83,38 +0,87% 2,72% 6.578.900
14/08/2026 81,84 83,57 81,50 82,66 +1,35% 2,53% 4.478.300
13/08/2026 82,88 84,50 81,30 81,56 -2,11% 3,86% 5.785.600
12/08/2026 84,34 84,84 82,51 83,32 +2,72% 2,76% 9.816.800
11/08/2026 81,49 82,65 80,47 81,11 +1,67% 2,68% 5.634.300