On Semiconductor (ON) | Historial de Precios y Rendimientos | 2000 - 2025
Gráfico de Precios Históricos de On Semiconductor
Datos de Precios Históricos de On Semiconductor
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 6 oct. 2025 | $50,35 | +2,19% | $50,13 | $50,70 | $48,84 | 7,7M |
| 3 oct. 2025 | $49,27 | +1,09% | $49,03 | $49,92 | $48,82 | 5,3M |
| 2 oct. 2025 | $48,74 | +0,81% | $49,15 | $49,86 | $48,09 | 9,7M |
| 1 oct. 2025 | $48,35 | -1,95% | $49,35 | $50,07 | $47,94 | 8,4M |
| 30 sept. 2025 | $49,31 | -0,90% | $49,50 | $49,62 | $47,90 | 8,6M |
| 29 sept. 2025 | $49,76 | -0,80% | $50,80 | $50,90 | $49,68 | 5,5M |
| 26 sept. 2025 | $50,16 | +0,78% | $49,58 | $50,38 | $49,13 | 6,2M |
| 25 sept. 2025 | $49,77 | -2,30% | $50,31 | $50,31 | $49,20 | 7,4M |
| 24 sept. 2025 | $50,94 | +1,03% | $50,42 | $51,48 | $50,13 | 5,5M |
| 23 sept. 2025 | $50,42 | -2,10% | $51,88 | $52,82 | $50,37 | 9,4M |
| 22 sept. 2025 | $51,50 | +0,84% | $51,23 | $52,18 | $51,07 | 6,1M |
| 19 sept. 2025 | $51,07 | -1,47% | $51,61 | $51,65 | $50,31 | 18,1M |
| 18 sept. 2025 | $51,83 | +4,08% | $51,40 | $52,62 | $50,67 | 10,8M |
| 17 sept. 2025 | $49,80 | +0,48% | $49,59 | $51,60 | $49,03 | 6,2M |
| 16 sept. 2025 | $49,56 | +3,01% | $48,50 | $49,84 | $48,33 | 8,2M |
| 15 sept. 2025 | $48,11 | -0,31% | $48,25 | $48,82 | $47,20 | 9,3M |
| 12 sept. 2025 | $48,26 | -1,55% | $48,94 | $49,12 | $48,05 | 4,3M |
| 11 sept. 2025 | $49,02 | +1,85% | $48,45 | $49,28 | $48,08 | 7,1M |
| 10 sept. 2025 | $48,13 | -1,01% | $48,65 | $49,53 | $47,73 | 6,4M |
| 9 sept. 2025 | $48,62 | -0,53% | $48,85 | $49,23 | $48,33 | 4,0M |
| 8 sept. 2025 | $48,88 | -0,47% | $49,61 | $49,61 | $47,84 | 5,0M |
| 5 sept. 2025 | $49,11 | +2,18% | $48,34 | $50,08 | $47,94 | 7,2M |
| 4 sept. 2025 | $48,06 | +0,56% | $47,64 | $48,22 | $46,62 | 6,4M |
| 3 sept. 2025 | $47,79 | -2,35% | $48,95 | $49,39 | $46,50 | 10,0M |
| 2 sept. 2025 | $48,94 | -1,31% | $48,15 | $48,96 | $47,63 | 6,1M |
| 29 ago. 2025 | $49,59 | -2,34% | $50,27 | $50,62 | $49,44 | 7,5M |
| 28 ago. 2025 | $50,78 | -0,92% | $51,96 | $52,22 | $49,75 | 7,8M |
| 27 ago. 2025 | $51,25 | +0,51% | $50,46 | $51,33 | $50,19 | 6,1M |
| 26 ago. 2025 | $50,99 | +0,08% | $50,85 | $51,45 | $50,17 | 5,7M |
| 25 ago. 2025 | $50,95 | -1,74% | $51,64 | $51,69 | $50,62 | 5,7M |
| 22 ago. 2025 | $51,85 | +6,23% | $49,33 | $52,33 | $49,33 | 9,7M |
| 21 ago. 2025 | $48,81 | -1,33% | $48,92 | $49,45 | $48,59 | 4,7M |
| 20 ago. 2025 | $49,47 | -0,60% | $49,67 | $49,99 | $48,31 | 10,3M |
| 19 ago. 2025 | $49,77 | -1,50% | $50,71 | $51,34 | $49,55 | 5,7M |
| 18 ago. 2025 | $50,53 | -1,10% | $51,00 | $51,24 | $50,51 | 4,7M |
| 15 ago. 2025 | $51,09 | -1,03% | $52,11 | $52,11 | $50,84 | 7,6M |
| 14 ago. 2025 | $51,62 | -0,52% | $50,80 | $52,03 | $49,71 | 7,1M |
| 13 ago. 2025 | $51,89 | +3,76% | $50,30 | $52,09 | $50,20 | 8,7M |
| 12 ago. 2025 | $50,01 | +6,18% | $48,07 | $51,23 | $48,01 | 13,4M |
| 11 ago. 2025 | $47,10 | -1,17% | $48,00 | $49,05 | $46,98 | 8,3M |
| 8 ago. 2025 | $47,66 | +0,15% | $47,60 | $48,24 | $46,93 | 7,8M |
| 7 ago. 2025 | $47,59 | +1,30% | $47,97 | $48,68 | $47,28 | 10,1M |
| 6 ago. 2025 | $46,98 | -0,55% | $46,90 | $47,69 | $46,35 | 10,6M |
| 5 ago. 2025 | $47,24 | -1,52% | $48,41 | $48,89 | $47,16 | 14,9M |
| 4 ago. 2025 | $47,97 | -15,58% | $54,00 | $54,84 | $47,32 | 30,5M |
| 1 ago. 2025 | $56,82 | +0,82% | $55,68 | $57,41 | $54,35 | 14,3M |
| 31 jul. 2025 | $56,36 | -2,91% | $57,17 | $57,95 | $55,52 | 11,0M |
| 30 jul. 2025 | $58,05 | -0,57% | $58,79 | $58,88 | $57,24 | 7,3M |
| 29 jul. 2025 | $58,38 | -0,48% | $59,50 | $60,37 | $58,27 | 9,4M |
| 28 jul. 2025 | $58,66 | +3,06% | $57,46 | $59,28 | $57,35 | 9,9M |
| 25 jul. 2025 | $56,92 | +2,67% | $55,74 | $56,97 | $55,42 | 8,1M |
| 24 jul. 2025 | $55,44 | -7,00% | $56,06 | $56,28 | $54,54 | 16,2M |
| 23 jul. 2025 | $59,61 | -4,55% | $60,41 | $60,57 | $57,01 | 16,4M |
| 22 jul. 2025 | $62,45 | +3,14% | $59,79 | $63,63 | $59,75 | 11,7M |
| 21 jul. 2025 | $60,55 | -0,28% | $61,27 | $63,03 | $60,52 | 8,0M |
| 18 jul. 2025 | $60,72 | +2,21% | $59,74 | $60,93 | $59,21 | 5,8M |
| 17 jul. 2025 | $59,41 | -0,18% | $59,31 | $59,67 | $58,61 | 5,1M |
| 16 jul. 2025 | $59,52 | +1,00% | $59,08 | $59,62 | $57,52 | 6,6M |
| 15 jul. 2025 | $58,93 | -0,24% | $60,25 | $60,58 | $58,66 | 7,8M |
| 14 jul. 2025 | $59,07 | -1,10% | $59,13 | $59,64 | $57,91 | 6,5M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 6 oct. 2025 | $50,35 | +2,19% | $50,13 | $50,70 | $48,84 | 7,3M |
| 29 sept. 2025 | $49,27 | -1,77% | $50,80 | $50,90 | $47,90 | 37,5M |
| 22 sept. 2025 | $50,16 | -1,78% | $51,23 | $52,82 | $49,13 | 34,6M |
| 15 sept. 2025 | $51,07 | +5,82% | $48,25 | $52,62 | $47,20 | 52,6M |
| 8 sept. 2025 | $48,26 | -1,73% | $49,61 | $49,61 | $47,73 | 26,7M |
| 1 sept. 2025 | $49,11 | -0,97% | $48,15 | $50,08 | $46,50 | 29,7M |
| 25 ago. 2025 | $49,59 | -4,36% | $51,64 | $52,22 | $49,44 | 32,8M |
| 18 ago. 2025 | $51,85 | +1,49% | $51,00 | $52,33 | $48,31 | 35,3M |
| 11 ago. 2025 | $51,09 | +7,20% | $48,00 | $52,11 | $46,98 | 45,1M |
| 4 ago. 2025 | $47,66 | -16,12% | $54,00 | $54,84 | $46,35 | 74,0M |
| 28 jul. 2025 | $56,82 | -0,18% | $57,46 | $60,37 | $54,35 | 52,0M |
| 21 jul. 2025 | $56,92 | -6,26% | $61,27 | $63,63 | $54,54 | 60,3M |
| 14 jul. 2025 | $60,72 | +1,66% | $59,13 | $60,93 | $57,52 | 31,8M |
| 7 jul. 2025 | $59,73 | +5,53% | $55,39 | $60,09 | $54,16 | 38,7M |
| 30 jun. 2025 | $56,60 | +6,93% | $53,27 | $57,13 | $51,53 | 31,9M |
| 23 jun. 2025 | $52,93 | +0,21% | $52,65 | $54,88 | $51,98 | 36,2M |
| 16 jun. 2025 | $52,82 | +3,53% | $52,39 | $55,01 | $51,69 | 37,3M |
| 9 jun. 2025 | $51,02 | +1,69% | $50,67 | $54,44 | $50,67 | 53,7M |
| 2 jun. 2025 | $50,17 | +19,40% | $41,82 | $51,30 | $41,49 | 79,3M |
| 26 may. 2025 | $42,02 | +1,82% | $42,36 | $44,11 | $41,63 | 30,4M |
| 19 may. 2025 | $41,27 | -8,13% | $43,55 | $45,48 | $40,62 | 42,3M |
| 12 may. 2025 | $44,92 | +9,61% | $43,45 | $46,59 | $43,36 | 48,7M |
| 5 may. 2025 | $40,98 | -2,22% | $40,52 | $42,09 | $37,19 | 69,1M |
| 28 abr. 2025 | $41,91 | +5,75% | $39,43 | $42,25 | $37,47 | 45,6M |
| 21 abr. 2025 | $39,63 | +14,41% | $33,70 | $40,23 | $33,20 | 46,4M |
| 14 abr. 2025 | $34,64 | -1,25% | $35,86 | $36,68 | $32,85 | 35,5M |
| 7 abr. 2025 | $35,08 | +4,09% | $33,38 | $39,59 | $31,04 | 99,7M |
| 31 mar. 2025 | $33,70 | -17,68% | $40,55 | $41,59 | $33,21 | 51,3M |
| 24 mar. 2025 | $40,94 | -6,49% | $45,33 | $46,24 | $40,62 | 40,0M |
| 17 mar. 2025 | $43,78 | +1,37% | $43,06 | $44,44 | $41,90 | 41,3M |
| 10 mar. 2025 | $43,19 | -4,87% | $44,22 | $44,96 | $41,59 | 39,6M |
| 3 mar. 2025 | $45,40 | -3,51% | $47,59 | $48,01 | $43,33 | 54,1M |
| 24 feb. 2025 | $47,05 | -12,95% | $54,33 | $54,39 | $46,04 | 53,2M |
| 17 feb. 2025 | $54,05 | +4,28% | $52,08 | $57,77 | $51,90 | 43,4M |
| 10 feb. 2025 | $51,83 | +1,13% | $50,94 | $51,88 | $46,57 | 57,7M |
| 3 feb. 2025 | $51,25 | -2,08% | $50,65 | $53,58 | $49,80 | 41,3M |
| 27 ene. 2025 | $52,34 | -3,96% | $54,89 | $56,28 | $51,81 | 43,4M |
| 20 ene. 2025 | $54,50 | -0,24% | $55,10 | $56,63 | $54,02 | 32,8M |
| 13 ene. 2025 | $54,63 | +1,28% | $53,20 | $56,75 | $53,10 | 42,5M |
| 6 ene. 2025 | $53,94 | -15,60% | $64,38 | $67,00 | $53,60 | 49,1M |
| 30 dic. 2024 | $63,91 | -3,18% | $65,18 | $65,31 | $61,58 | 25,9M |
| 23 dic. 2024 | $66,01 | +0,78% | $65,50 | $67,95 | $65,45 | 16,7M |
| 16 dic. 2024 | $65,50 | -0,70% | $65,40 | $70,58 | $63,94 | 44,2M |
| 9 dic. 2024 | $65,96 | -0,84% | $66,52 | $68,66 | $64,80 | 26,5M |
| 2 dic. 2024 | $66,52 | -6,47% | $71,00 | $74,52 | $65,15 | 42,4M |
| 25 nov. 2024 | $71,12 | +2,15% | $71,16 | $73,49 | $69,14 | 18,3M |
| 18 nov. 2024 | $69,62 | +7,50% | $64,48 | $69,72 | $64,32 | 26,0M |
| 11 nov. 2024 | $64,76 | -8,02% | $71,00 | $71,30 | $64,59 | 29,8M |
| 4 nov. 2024 | $70,41 | -0,82% | $70,25 | $73,46 | $68,48 | 26,6M |
| 28 oct. 2024 | $70,99 | -0,36% | $67,30 | $76,06 | $66,62 | 48,5M |
| 21 oct. 2024 | $71,25 | +4,03% | $68,10 | $72,98 | $65,68 | 41,3M |
| 14 oct. 2024 | $68,49 | -2,62% | $71,00 | $74,18 | $68,29 | 33,0M |
| 7 oct. 2024 | $70,33 | -1,69% | $70,62 | $71,64 | $69,00 | 20,6M |
| 30 sept. 2024 | $71,54 | -3,83% | $72,31 | $73,54 | $69,50 | 25,6M |
| 23 sept. 2024 | $74,39 | +6,93% | $69,98 | $75,88 | $69,10 | 24,1M |
| 16 sept. 2024 | $69,57 | -3,00% | $70,80 | $74,99 | $68,39 | 31,4M |
| 9 sept. 2024 | $71,72 | +5,59% | $68,80 | $72,17 | $66,36 | 27,9M |
| 2 sept. 2024 | $67,92 | -12,78% | $76,41 | $76,41 | $67,41 | 30,2M |
| 26 ago. 2024 | $77,87 | +1,98% | $76,22 | $78,61 | $73,09 | 23,4M |
| 19 ago. 2024 | $76,36 | +0,69% | $75,64 | $77,94 | $73,11 | 28,3M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 oct. 2025 | $50,35 | +2,11% | $49,35 | $50,70 | $47,94 | 30,7M |
| 1 sept. 2025 | $49,31 | -0,56% | $48,15 | $52,82 | $46,50 | 157,6M |
| 1 ago. 2025 | $49,59 | -12,01% | $55,68 | $57,41 | $46,35 | 201,6M |
| 1 jul. 2025 | $56,36 | +7,54% | $51,81 | $63,63 | $51,53 | 193,2M |
| 1 jun. 2025 | $52,41 | +24,73% | $41,82 | $55,01 | $41,49 | 213,5M |
| 1 may. 2025 | $42,02 | +5,84% | $40,23 | $46,59 | $37,19 | 214,8M |
| 1 abr. 2025 | $39,70 | -2,43% | $40,51 | $41,59 | $31,04 | 245,3M |
| 1 mar. 2025 | $40,69 | -13,52% | $47,59 | $48,01 | $39,36 | 184,0M |
| 1 feb. 2025 | $47,05 | -10,11% | $50,65 | $57,77 | $46,04 | 195,7M |
| 1 ene. 2025 | $52,34 | -16,99% | $63,81 | $67,00 | $51,81 | 182,2M |
| 1 dic. 2024 | $63,05 | -11,35% | $71,00 | $74,52 | $62,78 | 141,4M |
| 1 nov. 2024 | $71,12 | +0,89% | $70,50 | $73,49 | $64,32 | 106,3M |
| 1 oct. 2024 | $70,49 | -2,92% | $72,47 | $76,06 | $65,68 | 156,6M |
| 1 sept. 2024 | $72,61 | -6,75% | $76,41 | $76,41 | $66,36 | 120,4M |
| 1 ago. 2024 | $77,87 | -0,49% | $76,28 | $78,61 | $66,18 | 141,2M |
| 1 jul. 2024 | $78,25 | +14,15% | $68,96 | $80,08 | $66,78 | 163,6M |
| 1 jun. 2024 | $68,55 | -6,15% | $74,01 | $77,22 | $66,76 | 101,1M |
| 1 may. 2024 | $73,04 | +4,10% | $68,99 | $77,20 | $68,06 | 124,9M |
| 1 abr. 2024 | $70,16 | -4,61% | $73,89 | $74,89 | $59,34 | 168,3M |
| 1 mar. 2024 | $73,55 | -6,80% | $79,16 | $85,16 | $72,12 | 130,8M |
| 1 feb. 2024 | $78,92 | +10,95% | $71,60 | $83,43 | $68,78 | 147,4M |
| 1 ene. 2024 | $71,13 | -14,84% | $82,77 | $83,72 | $70,70 | 180,9M |
| 1 dic. 2023 | $83,53 | +17,10% | $71,25 | $86,77 | $70,89 | 116,8M |
| 1 nov. 2023 | $71,33 | +13,87% | $62,50 | $73,22 | $61,47 | 157,7M |
| 1 oct. 2023 | $62,64 | -32,61% | $93,95 | $95,64 | $61,72 | 174,9M |
| 1 sept. 2023 | $92,95 | -5,60% | $99,31 | $101,30 | $89,28 | 87,3M |
| 1 ago. 2023 | $98,46 | -8,62% | $107,73 | $109,41 | $88,63 | 119,7M |
| 1 jul. 2023 | $107,75 | +13,92% | $95,46 | $111,35 | $90,69 | 126,5M |
| 1 jun. 2023 | $94,58 | +13,13% | $84,94 | $95,32 | $84,05 | 144,7M |
| 1 may. 2023 | $83,60 | +16,18% | $74,89 | $89,84 | $74,17 | 171,4M |
| 1 abr. 2023 | $71,96 | -12,59% | $81,72 | $82,21 | $66,67 | 103,3M |
| 1 mar. 2023 | $82,32 | +6,34% | $78,12 | $84,97 | $72,00 | 163,7M |
| 1 feb. 2023 | $77,41 | +5,39% | $73,92 | $87,55 | $73,69 | 168,6M |
| 1 ene. 2023 | $73,45 | +17,76% | $63,95 | $74,82 | $59,61 | 112,8M |
| 1 dic. 2022 | $62,37 | -17,06% | $75,50 | $75,92 | $59,77 | 117,1M |
| 1 nov. 2022 | $75,20 | +22,42% | $62,73 | $77,28 | $58,43 | 135,4M |
| 1 oct. 2022 | $61,43 | -1,44% | $63,01 | $71,58 | $54,93 | 163,2M |
| 1 sept. 2022 | $62,33 | -9,36% | $66,71 | $72,92 | $61,42 | 143,7M |
| 1 ago. 2022 | $68,77 | +2,98% | $64,26 | $76,78 | $61,72 | 200,5M |
| 1 jul. 2022 | $66,78 | +32,74% | $49,29 | $66,99 | $44,76 | 139,4M |
| 1 jun. 2022 | $50,31 | -17,09% | $61,23 | $67,19 | $49,35 | 281,4M |
| 1 may. 2022 | $60,68 | +16,45% | $53,87 | $61,84 | $50,57 | 136,1M |
| 1 abr. 2022 | $52,11 | -16,77% | $63,17 | $63,31 | $50,60 | 119,0M |
| 1 mar. 2022 | $62,61 | 0,00% | $62,51 | $68,70 | $53,01 | 143,7M |
| 1 feb. 2022 | $62,61 | +6,12% | $59,33 | $67,13 | $54,47 | 158,0M |
| 1 ene. 2022 | $59,00 | -13,13% | $68,53 | $71,26 | $51,02 | 154,3M |
| 1 dic. 2021 | $67,92 | +10,56% | $63,05 | $70,27 | $59,54 | 139,7M |
| 1 nov. 2021 | $61,43 | +27,79% | $53,75 | $64,04 | $51,33 | 143,9M |
| 1 oct. 2021 | $48,07 | +5,03% | $45,88 | $48,22 | $41,88 | 100,2M |
| 1 sept. 2021 | $45,77 | +3,18% | $44,62 | $49,78 | $44,24 | 105,0M |
| 1 ago. 2021 | $44,36 | +13,57% | $42,93 | $46,29 | $40,85 | 148,7M |
| 1 jul. 2021 | $39,06 | +2,04% | $38,40 | $39,47 | $34,01 | 102,1M |
| 1 jun. 2021 | $38,28 | -4,40% | $40,48 | $40,79 | $35,17 | 114,6M |
| 1 may. 2021 | $40,04 | +2,67% | $38,22 | $40,53 | $35,12 | 133,8M |
| 1 abr. 2021 | $39,00 | -6,27% | $42,25 | $44,59 | $38,75 | 116,7M |
| 1 mar. 2021 | $41,61 | +3,33% | $42,00 | $42,38 | $34,79 | 167,6M |
| 1 feb. 2021 | $40,27 | +16,76% | $36,40 | $42,33 | $35,64 | 141,4M |
| 1 ene. 2021 | $34,49 | +5,38% | $33,05 | $39,43 | $32,32 | 151,8M |
| 1 dic. 2020 | $32,73 | +13,84% | $29,05 | $32,93 | $28,74 | 121,9M |
| 1 nov. 2020 | $28,75 | +14,59% | $24,31 | $29,43 | $23,86 | 168,0M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | $50,35 | -20,14% | $63,81 | $67,00 | $31,04 | 1,8B |
| 2024 | $63,05 | -24,52% | $82,77 | $85,16 | $59,34 | 1,7B |
| 2023 | $83,53 | +33,93% | $63,95 | $111,35 | $59,61 | 1,6B |
| 2022 | $62,37 | -8,17% | $68,53 | $77,28 | $44,76 | 1,9B |
| 2021 | $67,92 | +107,52% | $33,05 | $70,27 | $32,32 | 1,6B |
| 2020 | $32,73 | +34,25% | $24,75 | $32,93 | $8,17 | 2,1B |
| 2019 | $24,38 | +47,67% | $16,14 | $24,70 | $15,57 | 1,5B |
| 2018 | $16,51 | -21,16% | $21,03 | $27,10 | $14,55 | 1,7B |
| 2017 | $20,94 | +64,11% | $12,75 | $22,15 | $12,37 | 1,5B |
| 2016 | $12,76 | +30,20% | $9,65 | $13,32 | $6,97 | 1,3B |
| 2015 | $9,80 | -3,26% | $10,18 | $13,50 | $8,40 | 1,5B |
| 2014 | $10,13 | +22,94% | $8,00 | $10,44 | $6,76 | 1,7B |
| 2013 | $8,24 | +16,88% | $7,25 | $8,73 | $6,80 | 1,6B |
| 2012 | $7,05 | -8,68% | $7,83 | $9,85 | $5,70 | 1,9B |
| 2011 | $7,72 | -21,86% | $10,05 | $11,95 | $6,53 | 2,0B |
| 2010 | $9,88 | +12,02% | $8,86 | $9,97 | $6,07 | 2,2B |
| 2009 | $8,82 | +159,41% | $3,43 | $9,12 | $3,17 | 2,5B |
| 2008 | $3,40 | -61,71% | $8,99 | $10,85 | $2,35 | 2,7B |
| 2007 | $8,88 | +17,31% | $7,57 | $13,15 | $7,33 | 2,0B |
| 2006 | $7,57 | +36,89% | $5,54 | $7,94 | $5,12 | 1,2B |
| 2005 | $5,53 | +21,81% | $4,60 | $6,35 | $2,88 | 501,1M |
| 2004 | $4,54 | -29,94% | $6,57 | $9,05 | $2,49 | 810,2M |
| 2003 | $6,48 | +372,99% | $1,46 | $7,49 | $0,95 | 252,8M |
| 2002 | $1,37 | -33,82% | $2,09 | $6,27 | $0,89 | 68,2M |
| 2001 | $2,07 | -60,57% | $5,12 | $8,75 | $1,12 | 72,5M |
| 2000 | $5,25 | 0,00% | $24,88 | $26,81 | $4,00 | 112,1M |
Cómo se Comportó On Semiconductor Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción On Semiconductor VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| On Semiconductor | -28,41 % | -12,84 % | 93,13 % | 379,98 % | 597,37 % | 946,78 % | |
| Nvidia | 50,19 % | 1.453,15 % | 1.263,52 % | 28.764,62 % | 69.388,89 % | 66.907,14 % | |
| Broadcom | 91,56 % | 634,79 % | 798,25 % | 2.794,53 % | 1.424,19 % | 1.959,46 % | |
| Qualcomm | 0,17 % | 39,92 % | 35,48 % | 192,80 % | 277,97 % | 285,20 % | |
| Intel | 63,04 % | 43,20 % | -30,27 % | 14,59 % | 88,68 % | 54,62 % | |
| Texas Instruments | -11,05 % | 13,21 % | 19,49 % | 254,47 % | 527,64 % | 488,70 % | |
| S&P 500 | Market | 16,77 % | 84,52 % | 93,14 % | 233,31 % | 476,39 % | 461,57 % | |
| S&P 500 Information Technology | Sector | 29,23 % | 167,81 % | 167,79 % | 712,41 % | 1.417,74 % | 1.684,39 % |
Calcule sus Rendimientos de Inversión en On Semiconductor
Análisis de Rendimiento de Inversión a Largo Plazo
On Semiconductor stock price in Oct 2015 was $10,00, A $1.000,00 lump sum investment in On Semiconductor made 10 years ago would be worth approximately $5.035,00 today, representing a exceptional return of 403,50 %. This translates to an annualized return (CAGR) of 17,54 %.
Escenario de Inversión en 10 Años (Oct 2015 - Oct 2025)
Inversión Inicial
$1.000,00
Valor Actual
$5.035,00
Rendimiento Total
403,50 %
Rendimiento Anual (TCAC)
17,54 %
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de On Semiconductor (ON) durante los últimos 12 meses?
Durante los últimos 12 meses, On Semiconductor ha entregado un rendimiento total de -28,4%.
- Máximo de 52 semanas alcanzó 76,06 $ el October 30, 2024.
- Mínimo de 52 semanas tocó 31,04 $ el April 8, 2025.
- Precio Actual cotizando a 50,35 $ al October 7, 2025.
- ¿Cuál es el rendimiento total de la acción de On Semiconductor (ON) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 $ en On Semiconductor (on) habría crecido a aproximadamente 19 313,00 $ al October 7, 2025, representando un rendimiento total de 93,1%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 14,1% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de On Semiconductor con el sector Technology?
On Semiconductor (on) ha entregado un rendimiento anualizado de 17,0% durante los últimos 10 años.
Para ilustrar: 10 000,00 $ invertido en On Semiconductor habría crecido a 47 998,00 $ durante este período de 10 años.
- ¿Cuál fue el mejor año histórico de On Semiconductor?
On Semiconductor (on) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 380,0%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que On Semiconductor ha logrado históricamente?
On Semiconductor (on) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 5 years (+93,1%), 10 years (+380,0%)
Rendimientos negativos: 12 months (-28,4%), 3 years (-12,8%)
Esto representa consistencia moderada en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.