ON Semiconductor Corporation (ON.MX)
Mexico - Mexico Precio retrasado. Moneda en MXN.
Añadir a la lista de seguimiento
Al cierre: 01:28PM CST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 1,346.74 | 1,346.74 | 1,346.74 | 1,346.74 | 1,346.74 | - |
| 02 jul 2024 | 1,346.74 | 1,346.74 | 1,346.74 | 1,346.74 | 1,346.74 | - |
| 01 jul 2024 | 1,346.74 | 1,346.74 | 1,346.74 | 1,346.74 | 1,346.74 | - |
| 28 jun 2024 | 1,346.74 | 1,346.74 | 1,346.74 | 1,346.74 | 1,346.74 | - |
| 27 jun 2024 | 1,346.74 | 1,346.74 | 1,346.74 | 1,346.74 | 1,346.74 | - |
| 26 jun 2024 | 1,346.74 | 1,346.74 | 1,346.74 | 1,346.74 | 1,346.74 | - |
| 25 jun 2024 | 1,346.74 | 1,346.74 | 1,346.74 | 1,346.74 | 1,346.74 | - |
| 24 jun 2024 | 1,346.74 | 1,346.74 | 1,346.74 | 1,346.74 | 1,346.74 | - |
| 21 jun 2024 | 1,346.74 | 1,346.74 | 1,346.74 | 1,346.74 | 1,346.74 | - |
| 20 jun 2024 | 1,346.74 | 1,346.74 | 1,346.74 | 1,346.74 | 1,346.74 | - |
| 19 jun 2024 | 1,346.74 | 1,346.74 | 1,346.74 | 1,346.74 | 1,346.74 | - |
| 18 jun 2024 | 1,346.74 | 1,346.74 | 1,346.74 | 1,346.74 | 1,346.74 | - |
| 17 jun 2024 | 1,346.74 | 1,346.74 | 1,346.74 | 1,346.74 | 1,346.74 | - |
| 14 jun 2024 | 1,346.74 | 1,346.74 | 1,346.74 | 1,346.74 | 1,346.74 | - |
| 13 jun 2024 | 1,346.74 | 1,346.74 | 1,346.74 | 1,346.74 | 1,346.74 | - |
| 12 jun 2024 | 1,346.74 | 1,346.74 | 1,346.74 | 1,346.74 | 1,346.74 | - |
| 11 jun 2024 | 1,346.74 | 1,346.74 | 1,346.74 | 1,346.74 | 1,346.74 | - |
| 10 jun 2024 | 1,300.00 | 1,346.74 | 1,300.00 | 1,346.74 | 1,346.74 | 11,902 |
| 07 jun 2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | - |
| 06 jun 2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | - |
| 05 jun 2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | - |
| 04 jun 2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | - |
| 03 jun 2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | - |
| 31 may 2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | - |
| 30 may 2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | - |
| 29 may 2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | - |
| 28 may 2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | - |
| 27 may 2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | - |
| 24 may 2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | - |
| 23 may 2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 12 |
| 22 may 2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 91 |
| 21 may 2024 | 1,177.05 | 1,177.05 | 1,177.05 | 1,177.05 | 1,177.05 | - |
| 20 may 2024 | 1,177.05 | 1,177.05 | 1,177.05 | 1,177.05 | 1,177.05 | - |
| 17 may 2024 | 1,177.05 | 1,177.05 | 1,177.05 | 1,177.05 | 1,177.05 | - |
| 16 may 2024 | 1,177.05 | 1,177.05 | 1,177.05 | 1,177.05 | 1,177.05 | - |
| 15 may 2024 | 1,177.05 | 1,177.05 | 1,177.05 | 1,177.05 | 1,177.05 | - |
| 14 may 2024 | 1,177.05 | 1,177.05 | 1,177.05 | 1,177.05 | 1,177.05 | - |
| 13 may 2024 | 1,177.05 | 1,177.05 | 1,177.05 | 1,177.05 | 1,177.05 | - |
| 10 may 2024 | 1,177.05 | 1,177.05 | 1,177.05 | 1,177.05 | 1,177.05 | - |
| 09 may 2024 | 1,177.05 | 1,177.05 | 1,177.05 | 1,177.05 | 1,177.05 | - |
| 08 may 2024 | 1,177.05 | 1,177.05 | 1,177.05 | 1,177.05 | 1,177.05 | - |
| 07 may 2024 | 1,177.05 | 1,177.05 | 1,177.05 | 1,177.05 | 1,177.05 | 19 |
| 06 may 2024 | 1,197.89 | 1,197.89 | 1,197.89 | 1,197.89 | 1,197.89 | - |
| 03 may 2024 | 1,197.89 | 1,197.89 | 1,197.89 | 1,197.89 | 1,197.89 | - |
| 02 may 2024 | 1,175.00 | 1,197.89 | 1,175.00 | 1,197.89 | 1,197.89 | 9,726 |
| 30 abr 2024 | 1,089.50 | 1,089.50 | 1,089.50 | 1,089.50 | 1,089.50 | - |
| 29 abr 2024 | 1,089.50 | 1,089.50 | 1,089.50 | 1,089.50 | 1,089.50 | - |
| 26 abr 2024 | 1,089.50 | 1,089.50 | 1,089.50 | 1,089.50 | 1,089.50 | - |
| 25 abr 2024 | 1,089.50 | 1,089.50 | 1,089.50 | 1,089.50 | 1,089.50 | - |
| 24 abr 2024 | 1,089.50 | 1,089.50 | 1,089.50 | 1,089.50 | 1,089.50 | - |
| 23 abr 2024 | 1,089.50 | 1,089.50 | 1,089.50 | 1,089.50 | 1,089.50 | - |
| 22 abr 2024 | 1,089.50 | 1,089.50 | 1,089.50 | 1,089.50 | 1,089.50 | - |
| 19 abr 2024 | 1,089.50 | 1,089.50 | 1,089.50 | 1,089.50 | 1,089.50 | - |
| 18 abr 2024 | 1,089.50 | 1,089.50 | 1,089.50 | 1,089.50 | 1,089.50 | - |
| 17 abr 2024 | 1,089.50 | 1,089.50 | 1,089.50 | 1,089.50 | 1,089.50 | - |
| 16 abr 2024 | 1,089.50 | 1,089.50 | 1,089.50 | 1,089.50 | 1,089.50 | 45 |
| 15 abr 2024 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 11 |
| 12 abr 2024 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | - |
| 11 abr 2024 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | - |
| 10 abr 2024 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | - |
| 09 abr 2024 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 15 |
| 08 abr 2024 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - |
| 05 abr 2024 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - |
| 04 abr 2024 | 1,211.00 | 1,211.00 | 1,185.00 | 1,185.00 | 1,185.00 | 90 |
| 03 abr 2024 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | - |
| 02 abr 2024 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | - |
| 01 abr 2024 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 500 |
| 27 mar 2024 | 1,219.72 | 1,219.72 | 1,219.72 | 1,219.72 | 1,219.72 | - |
| 26 mar 2024 | 1,219.72 | 1,219.72 | 1,219.72 | 1,219.72 | 1,219.72 | 84 |
| 25 mar 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - |
| 22 mar 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - |
| 21 mar 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - |
| 20 mar 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - |
| 19 mar 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 40 |
| 15 mar 2024 | 1,259.50 | 1,259.50 | 1,259.50 | 1,259.50 | 1,259.50 | 542 |
| 14 mar 2024 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | - |
| 13 mar 2024 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | - |
| 12 mar 2024 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | - |
| 11 mar 2024 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | - |
| 08 mar 2024 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | - |
| 07 mar 2024 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | - |
| 06 mar 2024 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | - |
| 05 mar 2024 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | - |
| 04 mar 2024 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | - |
| 01 mar 2024 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 405 |
| 29 feb 2024 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | - |
| 28 feb 2024 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | - |
| 27 feb 2024 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | - |
| 26 feb 2024 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 33 |
| 23 feb 2024 | 1,341.60 | 1,341.60 | 1,341.60 | 1,341.60 | 1,341.60 | 12 |
| 22 feb 2024 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 13 |
| 21 feb 2024 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | - |
| 20 feb 2024 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | - |
| 19 feb 2024 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | - |
| 16 feb 2024 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 6,000 |
| 15 feb 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 465 |
| 14 feb 2024 | 1,395.65 | 1,395.65 | 1,395.65 | 1,395.65 | 1,395.65 | 2,000 |
| 13 feb 2024 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | - |
| 12 feb 2024 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | - |
| 09 feb 2024 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.