🇺🇸 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
26/06/2026 98,29 98,48 89,24 90,65 -23,66% 9,40% 44.223.500
25/06/2026 121,00 121,30 112,16 118,74 +2,59% 7,55% 8.499.400
24/06/2026 117,14 117,28 111,21 115,74 -1,13% 5,18% 8.371.100
23/06/2026 123,24 124,05 116,27 117,06 -11,01% 6,31% 15.490.000
22/06/2026 125,58 132,42 125,19 131,55 +8,16% 5,76% 12.044.300
18/06/2026 117,89 122,18 117,58 121,62 +7,70% 3,90% 19.844.500
17/06/2026 120,24 121,31 112,80 112,92 -4,51% 7,08% 11.303.100
16/06/2026 125,35 127,84 118,05 118,25 -6,08% 7,81% 10.389.800
15/06/2026 123,49 126,22 121,28 125,90 +7,80% 4,00% 11.015.800
12/06/2026 115,96 118,59 113,99 116,79 +0,72% 3,97% 7.348.600
11/06/2026 113,66 116,40 110,76 115,96 +5,26% 4,96% 12.070.100
10/06/2026 115,10 115,98 108,70 110,17 -5,84% 6,32% 14.059.800
09/06/2026 122,21 124,00 108,30 117,00 -3,23% 12,85% 16.831.100
08/06/2026 122,57 124,53 119,83 120,90 +3,10% 3,83% 12.141.000
05/06/2026 126,18 126,31 116,72 117,26 -11,05% 7,60% 19.056.600
04/06/2026 127,30 134,49 124,92 131,82 -1,58% 7,52% 10.090.000
03/06/2026 130,00 134,92 126,15 133,93 +4,11% 6,75% 10.113.600
02/06/2026 125,19 130,48 123,33 128,64 +6,38% 5,71% 10.796.100
01/06/2026 119,39 121,05 115,81 120,92 +0,25% 4,39% 9.129.300
29/05/2026 124,34 124,52 119,45 120,62 -2,55% 4,08% 11.272.000
28/05/2026 125,61 125,88 119,24 123,77 -0,90% 5,29% 8.370.000
27/05/2026 128,94 129,00 120,04 124,89 -1,66% 6,95% 13.924.700
26/05/2026 122,80 129,13 121,06 127,00 +9,29% 6,57% 19.250.800
22/05/2026 110,86 117,89 110,83 116,20 +6,01% 6,37% 8.492.600
21/05/2026 109,04 109,86 107,04 109,61 -0,54% 2,59% 6.802.500
20/05/2026 108,04 110,80 107,00 110,21 +3,95% 3,52% 9.813.400
19/05/2026 105,53 109,25 104,05 106,02 -3,12% 4,93% 11.708.900
18/05/2026 114,19 115,67 106,40 109,43 -3,25% 8,12% 12.432.400
15/05/2026 113,42 115,83 111,77 113,11 -4,44% 3,58% 10.939.900
14/05/2026 115,12 119,10 112,51 118,37 +2,30% 5,72% 11.495.300