🇺🇸 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
02/01/2026 55,25 57,33 55,17 56,70 +4,71% 3,91% 8.044.300
31/12/2025 54,24 54,60 54,00 54,15 -0,17% 1,11% 3.794.000
30/12/2025 54,34 54,67 54,10 54,24 +0,41% 1,05% 3.055.300
29/12/2025 54,60 55,02 53,50 54,02 -1,66% 2,78% 3.665.000
26/12/2025 55,19 55,61 54,84 54,93 -0,27% 1,40% 3.433.600
24/12/2025 55,79 55,96 54,87 55,08 -1,10% 1,95% 2.083.400
23/12/2025 56,00 56,49 55,12 55,69 -1,21% 2,45% 4.941.000
22/12/2025 55,66 56,40 55,13 56,37 +2,10% 2,28% 7.433.000
19/12/2025 54,50 55,30 54,37 55,21 +1,60% 1,71% 45.460.700
18/12/2025 54,97 55,31 54,14 54,34 +1,89% 2,13% 9.963.500
17/12/2025 54,54 55,18 53,12 53,33 -2,25% 3,78% 7.931.300
16/12/2025 54,95 55,02 53,10 54,56 -0,96% 3,49% 7.916.900
15/12/2025 55,18 55,36 54,35 55,09 +0,24% 1,83% 8.070.900
12/12/2025 56,04 56,77 54,67 54,96 -1,80% 3,75% 11.623.800
11/12/2025 55,00 56,32 54,88 55,97 +1,58% 2,62% 7.069.900
10/12/2025 55,05 56,02 54,40 55,10 -0,24% 2,94% 7.466.500
09/12/2025 55,61 56,25 55,15 55,23 -2,04% 1,98% 5.893.600
08/12/2025 55,14 56,70 55,14 56,38 +3,00% 2,83% 7.224.000
05/12/2025 55,17 56,12 54,67 54,74 -0,09% 2,63% 7.168.500
04/12/2025 56,95 57,04 54,34 54,79 -4,13% 4,74% 11.174.500
03/12/2025 51,58 57,52 51,49 57,15 +11,01% 11,69% 13.562.500
02/12/2025 50,58 51,98 49,13 51,48 +2,08% 5,63% 11.945.000
01/12/2025 49,49 51,33 49,26 50,43 +0,38% 4,18% 6.458.900
28/11/2025 49,90 50,47 49,48 50,24 +1,21% 1,98% 3.635.800
26/11/2025 48,30 50,33 48,20 49,64 +2,75% 4,41% 8.294.200
25/11/2025 47,46 48,71 47,06 48,31 +1,94% 3,48% 6.389.700
24/11/2025 47,19 47,98 46,68 47,39 +1,48% 2,75% 12.237.900
21/11/2025 45,17 47,66 44,56 46,70 +4,01% 6,86% 14.423.200
20/11/2025 46,49 47,15 44,69 44,90 -2,65% 5,29% 10.385.600
19/11/2025 47,16 47,73 45,96 46,12 +1,23% 3,75% 11.871.300