🇺🇸 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 20 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
10/08/2026 81,50 82,51 79,72 79,78 -1,71% 3,42% 8.393.400
07/08/2026 80,23 81,63 79,72 81,17 +3,63% 2,38% 9.839.500
06/08/2026 75,87 80,42 75,69 78,33 +1,85% 6,23% 9.405.700
05/08/2026 79,01 80,79 76,54 76,91 -4,79% 5,38% 17.292.100
04/08/2026 84,39 84,48 79,50 80,78 +0,47% 5,90% 24.702.400
03/08/2026 79,85 83,66 78,91 80,40 -1,48% 5,95% 14.934.900
31/07/2026 86,54 86,70 81,42 81,61 -2,54% 6,10% 7.390.400
30/07/2026 82,93 84,99 81,67 83,74 +6,19% 4,00% 10.398.100
29/07/2026 83,03 84,60 78,81 78,86 -6,55% 6,97% 12.193.400
28/07/2026 86,19 86,88 83,63 84,39 -5,22% 3,77% 11.085.300
27/07/2026 87,82 89,77 84,58 89,04 +2,57% 5,91% 8.357.900
24/07/2026 88,49 89,63 85,83 86,81 -3,68% 4,29% 7.352.500
23/07/2026 88,86 91,03 87,71 90,13 -2,38% 3,74% 8.770.900
22/07/2026 89,90 94,26 89,31 92,33 +1,39% 5,51% 6.508.100
21/07/2026 91,05 91,59 88,43 91,06 +5,03% 3,47% 7.845.400
20/07/2026 89,88 89,99 86,50 86,70 -0,77% 3,88% 5.602.800
17/07/2026 84,42 90,00 83,35 87,37 -0,85% 7,88% 9.942.100
16/07/2026 88,95 90,17 86,55 88,12 -4,78% 4,07% 9.492.200
15/07/2026 94,56 94,88 90,45 92,54 -1,27% 4,68% 11.380.600
14/07/2026 95,44 95,49 91,82 93,73 +3,72% 3,85% 7.632.600
13/07/2026 92,99 92,99 90,09 90,37 -5,83% 3,12% 9.568.900
10/07/2026 96,32 96,80 94,29 95,96 -1,95% 2,61% 6.037.400
09/07/2026 98,00 102,64 97,68 97,87 +4,35% 5,06% 13.028.200
08/07/2026 90,61 94,17 89,54 93,79 +2,95% 5,11% 12.165.100
07/07/2026 90,31 92,06 87,96 91,10 -3,79% 4,54% 11.804.000
06/07/2026 93,02 98,67 93,00 94,69 +3,80% 6,10% 9.908.100
02/07/2026 94,75 98,21 89,25 91,22 -3,60% 9,46% 16.098.300
01/07/2026 92,00 96,83 91,65 94,63 +0,10% 5,63% 16.677.200
30/06/2026 88,77 95,37 88,72 94,54 +6,74% 7,49% 19.324.700
29/06/2026 90,20 90,91 86,47 88,57 -2,29% 4,92% 20.489.700