Italia markets close in 6 hours 4 minutes

ON Semiconductor Corp (XS4.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
67,90-0,54 (-0,79%)
In data: 08:03AM CEST. Mercato aperto.
Periodo di tempo:
11 giu 2023 - 11 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 giu 202467,9067,9067,9067,9067,90-
10 giu 202466,8068,4466,8068,4468,44-
07 giu 202466,2966,2966,0466,0466,04-
06 giu 202468,1768,1766,5666,9066,90-
05 giu 202465,6165,7465,6165,7465,74-
04 giu 202466,7366,7366,5666,5666,56-
03 giu 202467,1067,1067,1067,1067,10-
31 mag 202465,7465,7465,3065,3065,30-
30 mag 202464,8564,8564,8564,8564,85-
29 mag 202467,3167,3166,1766,1766,17-
28 mag 202466,5368,4566,5367,2467,24-
27 mag 202466,5266,7666,4966,7666,76-
24 mag 202466,0366,8066,0366,8066,80-
23 mag 202471,1871,1871,1871,1871,18-
22 mag 202466,8366,8366,8366,8366,83-
21 mag 202468,0468,0466,5266,5266,52-
20 mag 202466,9866,9866,9866,9866,98-
17 mag 202466,9567,1166,9567,1167,11-
16 mag 202468,3768,4668,3768,4668,46-
15 mag 202467,1068,4567,1068,4568,45-
14 mag 202466,6967,1266,6967,1267,12-
13 mag 202465,2767,0065,2767,0067,00-
10 mag 202465,8865,8865,8865,8865,88-
09 mag 202465,2965,2965,2965,2965,29-
08 mag 202465,6165,6165,2865,2865,28-
07 mag 202464,3567,2064,3567,2067,201
06 mag 202465,0965,9264,4064,4064,4010
03 mag 202465,6166,4565,5566,2666,26-
02 mag 202463,8665,5263,8664,7864,7840
30 apr 202466,5066,9465,4965,8265,8215
29 apr 202464,3766,2064,3765,4965,4965
26 apr 202462,5962,5962,5962,5962,59-
25 apr 202460,2061,4960,2061,4961,49-
24 apr 202460,9661,2260,5960,5960,59-
23 apr 202457,3457,4756,8857,4757,47-
22 apr 202456,9456,9456,9456,9456,94-
19 apr 202458,2258,2256,7156,7356,73423
18 apr 202460,3760,3758,8159,0559,05-
17 apr 202460,6161,3860,3560,3560,35-
16 apr 202461,5461,5460,7961,1061,10-
15 apr 202463,0363,0361,5061,5061,5027
12 apr 202465,5765,5765,5765,5765,57-
11 apr 202464,1465,1764,1465,1765,1730
10 apr 202465,2465,3063,6863,6863,684
09 apr 202463,0863,0863,0863,0863,08-
08 apr 202463,7063,7063,7063,7063,70-
05 apr 202463,6563,6563,6563,6563,65-
04 apr 202465,2665,2665,2665,2665,26-
03 apr 202465,0165,0165,0165,0165,01-
02 apr 202468,4568,4568,4568,4568,45-
28 mar 202469,4769,5869,1669,1669,1638
27 mar 202467,1068,6767,1068,6768,67122
26 mar 202467,9667,9667,9667,9667,96-
25 mar 202468,6568,7167,0767,0767,0715
22 mar 202469,7269,8468,8868,8868,88-
21 mar 202470,0970,8469,9069,9069,90178
20 mar 202467,7768,5067,3267,3267,324
19 mar 202467,0868,2067,0868,2068,20-
18 mar 202468,7968,7967,9767,9767,973
15 mar 202470,5170,5170,5170,5170,51-
14 mar 202472,8872,8870,7570,7570,7540
13 mar 202475,3675,3672,8972,8972,891.400
12 mar 202474,7675,3574,4375,3575,35185
11 mar 202471,7772,2571,7772,2572,2550
08 mar 202475,5076,6272,4273,2073,20577
07 mar 202470,5277,0770,5275,9275,92185
06 mar 202470,7872,1770,7871,2471,24-
05 mar 202472,7673,4469,6769,6769,6795
04 mar 202475,6675,6673,3073,3073,30415
01 mar 202472,9673,6372,9673,6373,6340
29 feb 202469,9569,9569,9569,9569,95-
28 feb 202471,0171,0170,0870,8470,842
27 feb 202470,9771,6370,9771,6371,6375
26 feb 202470,0170,4470,0170,4470,44-
23 feb 202471,8072,0171,8072,0172,01-
22 feb 202473,0773,6972,0172,0572,05250
21 feb 202470,9770,9770,9770,9770,97-
20 feb 202472,5272,5270,6571,6271,6240
19 feb 202472,7073,4672,7073,4673,4630
16 feb 202475,0875,0873,0573,0573,05-
15 feb 202475,9675,9675,9675,9675,96-
14 feb 202473,1576,0873,1576,0876,0865
13 feb 202474,8774,8774,8774,8774,87-
12 feb 202475,0175,6675,0175,6375,631.669
09 feb 202474,6476,1574,6474,7074,70397
08 feb 202471,2674,7671,2674,7674,76-
07 feb 202470,5171,6570,2771,6571,65-
06 feb 202472,2072,5072,1272,1272,12200
05 feb 202465,2471,7265,2471,7271,72200
02 feb 202464,6465,1263,7965,1265,12300
01 feb 202465,8866,1365,8866,0866,08-
31 gen 202465,6366,1265,3165,3165,31-
30 gen 202467,4267,4267,0167,0167,01-
29 gen 202465,8666,0465,8666,0466,0424
26 gen 202466,0166,2466,0166,2466,24123
25 gen 202468,2068,6868,2068,3868,38285
24 gen 202468,6269,1768,6269,1769,17-
23 gen 202468,6570,7368,6570,7370,73-
22 gen 202467,7868,3767,7868,3768,37-
19 gen 202467,4868,2966,6466,6466,64-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...