🇺🇸 ON — ON Semiconductor Corporation
Tecnología CompraPrecio 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%
- 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 18 horas
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.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Variación | Volatilidad día | Volumen |
|---|---|---|---|---|---|---|---|
| 13/05/2026 | 108,90 | 115,99 | 108,06 | 115,71 | +11,14% | 7,28% | 21.549.700 |
| 12/05/2026 | 104,82 | 105,00 | 98,66 | 104,11 | -2,92% | 6,05% | 9.865.600 |
| 11/05/2026 | 102,73 | 107,25 | 102,48 | 107,24 | +3,91% | 4,64% | 9.686.900 |
| 08/05/2026 | 101,99 | 103,31 | 100,73 | 103,20 | +2,57% | 2,53% | 10.763.100 |
| 07/05/2026 | 105,27 | 105,50 | 99,73 | 100,61 | -4,88% | 5,48% | 19.234.100 |
| 06/05/2026 | 102,62 | 105,90 | 100,06 | 105,77 | +3,02% | 5,69% | 21.980.800 |
| 05/05/2026 | 97,65 | 105,81 | 96,08 | 102,67 | +0,62% | 9,96% | 22.724.000 |
| 04/05/2026 | 104,89 | 105,00 | 101,49 | 102,04 | -0,96% | 3,35% | 17.002.200 |
| 01/05/2026 | 100,89 | 103,32 | 99,70 | 103,03 | +2,20% | 3,59% | 9.699.500 |
| 30/04/2026 | 100,22 | 101,69 | 98,54 | 100,81 | +1,97% | 3,14% | 9.532.700 |
| 29/04/2026 | 99,56 | 101,26 | 97,34 | 98,86 | +5,96% | 3,94% | 13.018.200 |
| 28/04/2026 | 95,01 | 96,78 | 92,44 | 93,30 | -4,83% | 4,57% | 11.512.600 |
| 27/04/2026 | 98,13 | 99,62 | 96,39 | 98,04 | -0,37% | 3,29% | 9.898.500 |
| 24/04/2026 | 99,23 | 100,30 | 95,95 | 98,40 | +0,63% | 4,38% | 13.371.100 |
| 23/04/2026 | 92,81 | 99,19 | 92,50 | 97,78 | +9,88% | 7,21% | 20.863.900 |
| 22/04/2026 | 88,72 | 89,69 | 87,02 | 88,99 | +2,39% | 3,01% | 11.538.800 |
| 21/04/2026 | 85,72 | 87,51 | 84,75 | 86,91 | +1,58% | 3,22% | 10.035.800 |
| 20/04/2026 | 82,67 | 85,59 | 81,64 | 85,56 | +3,07% | 4,78% | 9.539.200 |
| 17/04/2026 | 80,34 | 83,52 | 79,78 | 83,01 | +3,85% | 4,66% | 15.737.800 |
| 16/04/2026 | 74,37 | 80,50 | 73,98 | 79,93 | +10,35% | 8,77% | 19.322.700 |
| 15/04/2026 | 71,64 | 72,55 | 71,09 | 72,43 | +0,53% | 2,04% | 6.025.400 |
| 14/04/2026 | 71,74 | 72,53 | 70,81 | 72,05 | +1,45% | 2,40% | 7.271.800 |
| 13/04/2026 | 70,30 | 71,31 | 68,81 | 71,02 | +3,45% | 3,56% | 7.823.500 |
| 10/04/2026 | 69,14 | 70,11 | 68,14 | 68,65 | +0,23% | 2,85% | 6.275.800 |
| 09/04/2026 | 68,48 | 69,07 | 67,90 | 68,49 | +0,16% | 1,71% | 5.812.400 |
| 08/04/2026 | 67,50 | 68,52 | 66,38 | 68,38 | +7,20% | 3,17% | 9.810.400 |
| 07/04/2026 | 63,25 | 64,00 | 61,91 | 63,79 | +0,47% | 3,30% | 5.490.300 |
| 06/04/2026 | 62,92 | 64,62 | 62,56 | 63,49 | +2,09% | 3,27% | 5.306.300 |
| 02/04/2026 | 59,78 | 62,48 | 59,72 | 62,19 | -0,02% | 4,62% | 7.072.300 |
| 01/04/2026 | 62,78 | 63,69 | 61,96 | 62,20 | +0,45% | 2,76% | 6.716.200 |