🇺🇸 ON — ON Semiconductor Corporation

Tecnología Compra
← Volver

Precio actual

63,31 USD

Máx. histórico

133,93

156 días

Caída desde máximo

-52,73%

Rango 52 semanas

44,56 – 134,92

Variación hoy

+0,48%

Cierre anterior

63,01

Rango de hoy

61,90 – 66,70

Volumen hoy

14.213.018

Peor caída histórica

-96,22%

12/06/2000 → 04/10/2002

Recuperado en 5585 días

Volatilidad anualizada ⓘ

60,79%

Información
Nombre completo
ON Semiconductor Corporation
Divisa
USD
Mercado
NasdaqGS
Sector
Tecnología
Industria
Semiconductors
Empleados
22.600
PER ⓘ
37,02 (puede no estar actualizado)
Dividend yield
0,00% (puede no estar actualizado)
Precio objetivo analistas
98,24 USD (puede no estar actualizado)
Primera cotización
02/05/2000
Precio actualizado
hace 9 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
13/08/2018 21,32 21,54 21,00 21,01 -1,55% 2,53% 3.740.100
10/08/2018 21,46 21,70 21,20 21,34 -2,65% 2,33% 8.249.200
09/08/2018 21,40 22,23 21,39 21,92 -2,23% 3,93% 6.522.600
08/08/2018 22,34 22,48 22,17 22,42 +0,04% 1,39% 3.769.700
07/08/2018 22,19 22,57 22,14 22,41 +1,36% 1,94% 3.944.100
06/08/2018 21,54 22,12 21,50 22,11 +2,41% 2,88% 5.408.700
03/08/2018 22,15 22,25 21,46 21,59 -3,10% 3,57% 10.798.700
02/08/2018 21,91 22,39 21,83 22,28 +0,09% 2,56% 6.515.500
01/08/2018 22,00 22,39 21,88 22,26 +0,95% 2,32% 6.277.100
31/07/2018 22,51 22,68 22,01 22,05 -1,39% 2,98% 6.282.900
30/07/2018 23,78 23,80 21,51 22,36 -3,41% 9,63% 10.269.500
27/07/2018 23,74 24,10 23,07 23,15 -1,95% 4,34% 9.664.900
26/07/2018 23,21 23,66 22,97 23,61 +1,33% 2,97% 8.352.100
25/07/2018 23,46 23,51 22,82 23,30 -0,98% 2,94% 8.874.900
24/07/2018 23,91 24,24 23,47 23,53 -1,05% 3,22% 4.133.600
23/07/2018 23,90 23,96 23,32 23,78 -1,08% 2,68% 5.728.800
20/07/2018 24,01 24,18 23,81 24,04 +0,12% 1,54% 3.689.000
19/07/2018 24,13 24,31 23,75 24,01 -0,95% 2,32% 5.011.800
18/07/2018 24,09 24,26 23,87 24,24 +1,38% 1,62% 5.635.100
17/07/2018 23,15 23,92 22,91 23,91 +2,62% 4,36% 4.393.300
16/07/2018 23,45 23,67 23,24 23,30 -0,77% 1,83% 4.799.200
13/07/2018 23,61 23,75 23,43 23,48 -0,13% 1,36% 4.556.700
12/07/2018 23,31 23,57 23,19 23,51 +2,13% 1,63% 3.608.000
11/07/2018 23,55 23,63 22,95 23,02 -3,60% 2,89% 4.574.900
10/07/2018 23,45 23,91 23,28 23,88 +2,36% 2,69% 4.737.200
09/07/2018 23,30 23,35 22,98 23,33 +1,00% 1,59% 3.749.400
06/07/2018 22,73 23,13 22,51 23,10 +1,23% 2,73% 4.202.200
05/07/2018 22,37 22,87 22,27 22,82 +3,02% 2,68% 7.132.400
03/07/2018 22,59 22,64 22,09 22,15 -1,95% 2,43% 2.400.500
02/07/2018 22,02 22,61 21,90 22,59 +1,57% 3,22% 4.726.700