🇺🇸 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 18 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
17/02/2026 72,11 73,10 70,75 71,96 -0,35% 3,26% 6.671.700
13/02/2026 70,28 72,27 69,49 72,21 +2,24% 3,96% 9.388.100
12/02/2026 71,05 73,63 70,17 70,63 -0,77% 4,87% 12.949.600
11/02/2026 69,24 71,68 68,75 71,18 +5,64% 4,23% 12.273.000
10/02/2026 64,74 68,80 64,15 67,38 +3,50% 7,18% 19.279.300
09/02/2026 64,82 65,92 64,62 65,10 -0,15% 2,01% 13.056.100
06/02/2026 64,21 65,45 63,31 65,20 +3,33% 3,33% 13.001.400
05/02/2026 61,44 63,14 60,85 63,10 +1,68% 3,73% 10.668.400
04/02/2026 59,00 62,73 58,74 62,06 +4,43% 6,76% 14.994.600
03/02/2026 60,85 61,18 57,59 59,43 -3,41% 5,90% 11.065.100
02/02/2026 59,77 62,33 59,60 61,53 +2,74% 4,57% 7.687.100
30/01/2026 61,61 62,25 59,08 59,89 -3,71% 5,15% 13.349.900
29/01/2026 63,75 64,16 61,31 62,20 -4,20% 4,47% 9.636.700
28/01/2026 64,78 66,86 64,26 64,93 +3,67% 4,01% 11.504.000
27/01/2026 62,02 63,08 61,84 62,63 +2,45% 2,00% 6.955.300
26/01/2026 61,81 61,82 60,50 61,13 -1,37% 2,14% 6.086.400
23/01/2026 63,63 63,84 60,83 61,98 -1,73% 4,73% 6.633.400
22/01/2026 64,98 65,77 62,67 63,07 -0,10% 4,77% 8.657.300
21/01/2026 61,19 63,84 60,91 63,13 +5,11% 4,79% 11.094.000
20/01/2026 59,34 61,22 59,15 60,06 -0,45% 3,49% 6.892.100
16/01/2026 61,19 61,77 60,23 60,33 +0,08% 2,52% 6.094.200
15/01/2026 60,68 61,99 60,24 60,28 -0,50% 2,88% 7.065.500
14/01/2026 59,31 61,20 59,21 60,58 +1,97% 3,36% 5.829.000
13/01/2026 58,80 60,48 58,60 59,41 +1,12% 3,20% 6.161.500
12/01/2026 61,92 61,97 58,19 58,75 -5,49% 6,10% 9.511.300
09/01/2026 61,61 62,77 61,02 62,16 +2,09% 2,84% 8.930.400
08/01/2026 61,18 61,34 59,73 60,89 -1,62% 2,63% 10.150.500
07/01/2026 61,25 62,34 60,50 61,89 +0,21% 3,00% 14.419.200
06/01/2026 61,00 62,77 60,21 61,76 +5,23% 4,20% 16.542.200
05/01/2026 57,52 60,07 57,33 58,69 +3,51% 4,76% 10.617.100