On Semiconductor (ON) | Historique des prix et rendements | 2000 - 2026
On Semiconductor Corporation Large-cap Technology
Graphique historique des prix On Semiconductor
Données historiques des prix On Semiconductor
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 15 juin 2026 | $125,90 | +7,80% | $123,49 | $126,15 | $121,28 | 9,8M |
| 12 juin 2026 | $116,79 | +0,72% | $115,96 | $118,59 | $113,99 | 7,3M |
| 11 juin 2026 | $115,96 | +5,26% | $113,66 | $116,40 | $110,76 | 12,1M |
| 10 juin 2026 | $110,17 | -5,84% | $115,10 | $115,98 | $108,70 | 14,1M |
| 9 juin 2026 | $117,00 | -3,23% | $122,21 | $124,00 | $108,30 | 16,8M |
| 8 juin 2026 | $120,90 | +3,10% | $122,57 | $124,53 | $119,84 | 12,1M |
| 5 juin 2026 | $117,26 | -11,05% | $126,18 | $126,31 | $116,72 | 19,0M |
| 4 juin 2026 | $131,82 | -1,58% | $127,30 | $134,49 | $124,92 | 10,1M |
| 3 juin 2026 | $133,93 | +4,11% | $130,00 | $134,92 | $126,15 | 10,1M |
| 2 juin 2026 | $128,64 | +6,38% | $125,19 | $130,48 | $123,33 | 10,8M |
| 1 juin 2026 | $120,92 | +0,25% | $119,12 | $121,03 | $115,81 | 8,6M |
| 29 mai 2026 | $120,62 | -2,55% | $124,34 | $124,52 | $119,45 | 11,3M |
| 28 mai 2026 | $123,77 | -0,90% | $125,61 | $125,88 | $119,24 | 8,4M |
| 27 mai 2026 | $124,89 | -1,66% | $128,94 | $129,00 | $120,04 | 13,9M |
| 26 mai 2026 | $127,00 | +9,29% | $122,80 | $129,13 | $121,06 | 19,3M |
| 22 mai 2026 | $116,20 | +6,01% | $110,86 | $117,89 | $110,83 | 8,5M |
| 21 mai 2026 | $109,61 | -0,54% | $109,04 | $109,86 | $107,04 | 6,8M |
| 20 mai 2026 | $110,21 | +3,95% | $108,04 | $110,80 | $107,00 | 9,8M |
| 19 mai 2026 | $106,02 | -3,12% | $105,53 | $109,25 | $104,05 | 11,7M |
| 18 mai 2026 | $109,43 | -3,25% | $114,90 | $115,57 | $106,40 | 12,2M |
| 15 mai 2026 | $113,11 | -4,44% | $113,42 | $115,83 | $111,77 | 10,9M |
| 14 mai 2026 | $118,37 | +2,30% | $115,12 | $119,10 | $112,51 | 11,5M |
| 13 mai 2026 | $115,71 | +11,14% | $108,90 | $115,99 | $108,06 | 21,5M |
| 12 mai 2026 | $104,11 | -2,92% | $104,82 | $105,00 | $98,66 | 9,9M |
| 11 mai 2026 | $107,24 | +3,91% | $102,73 | $107,25 | $102,48 | 9,7M |
| 8 mai 2026 | $103,20 | +2,57% | $101,99 | $103,31 | $100,73 | 10,8M |
| 7 mai 2026 | $100,61 | -4,88% | $105,27 | $105,50 | $99,73 | 19,2M |
| 6 mai 2026 | $105,77 | +3,02% | $102,62 | $105,90 | $100,06 | 22,0M |
| 5 mai 2026 | $102,67 | +0,62% | $97,65 | $105,81 | $96,08 | 22,7M |
| 4 mai 2026 | $102,04 | -0,96% | $104,89 | $105,00 | $101,49 | 17,0M |
| 1 mai 2026 | $103,03 | +2,20% | $100,89 | $103,32 | $99,70 | 9,7M |
| 30 avr. 2026 | $100,81 | +1,97% | $100,22 | $101,69 | $98,54 | 9,5M |
| 29 avr. 2026 | $98,86 | +5,96% | $99,56 | $101,26 | $97,34 | 13,0M |
| 28 avr. 2026 | $93,30 | -4,83% | $95,01 | $96,78 | $92,44 | 11,5M |
| 24 avr. 2026 | $98,40 | +0,63% | $99,23 | $100,30 | $95,95 | 13,4M |
| 23 avr. 2026 | $97,78 | +9,88% | $93,00 | $99,18 | $92,50 | 20,7M |
| 22 avr. 2026 | $88,99 | +2,39% | $88,72 | $89,69 | $87,02 | 11,5M |
| 21 avr. 2026 | $86,91 | +1,58% | $85,72 | $87,51 | $84,75 | 10,0M |
| 20 avr. 2026 | $85,56 | +3,07% | $82,67 | $85,59 | $81,64 | 9,5M |
| 17 avr. 2026 | $83,01 | +3,85% | $80,34 | $83,52 | $79,78 | 15,7M |
| 16 avr. 2026 | $79,93 | +10,35% | $74,37 | $80,50 | $73,98 | 19,3M |
| 15 avr. 2026 | $72,43 | +0,53% | $71,64 | $72,55 | $71,09 | 6,0M |
| 14 avr. 2026 | $72,05 | +1,45% | $71,74 | $72,53 | $70,81 | 7,3M |
| 13 avr. 2026 | $71,02 | +3,45% | $70,30 | $71,31 | $68,81 | 7,8M |
| 10 avr. 2026 | $68,65 | +0,23% | $69,14 | $70,11 | $68,14 | 6,3M |
| 9 avr. 2026 | $68,49 | +0,16% | $68,48 | $69,07 | $67,90 | 5,8M |
| 8 avr. 2026 | $68,38 | +7,20% | $67,50 | $68,52 | $66,38 | 9,8M |
| 7 avr. 2026 | $63,79 | +0,47% | $63,25 | $64,00 | $61,91 | 5,5M |
| 6 avr. 2026 | $63,49 | +2,09% | $62,92 | $64,62 | $62,56 | 5,3M |
| 2 avr. 2026 | $62,19 | -0,02% | $59,78 | $62,48 | $59,72 | 7,1M |
| 1 avr. 2026 | $62,20 | +0,45% | $62,78 | $63,69 | $61,96 | 6,7M |
| 31 mars 2026 | $61,92 | +11,25% | $57,33 | $62,16 | $57,00 | 12,8M |
| 30 mars 2026 | $55,66 | -4,61% | $58,62 | $59,44 | $55,03 | 8,4M |
| 27 mars 2026 | $58,35 | -4,14% | $61,39 | $61,39 | $57,94 | 7,1M |
| 26 mars 2026 | $60,87 | -3,53% | $61,80 | $62,57 | $60,57 | 7,5M |
| 25 mars 2026 | $63,10 | +1,22% | $63,88 | $64,35 | $62,71 | 5,5M |
| 24 mars 2026 | $62,34 | +4,09% | $59,04 | $63,07 | $59,04 | 6,8M |
| 23 mars 2026 | $59,89 | +1,06% | $60,81 | $61,64 | $59,68 | 5,4M |
| 20 mars 2026 | $59,26 | -0,05% | $59,26 | $60,34 | $58,28 | 12,5M |
| 19 mars 2026 | $59,29 | -1,94% | $59,00 | $60,51 | $58,50 | 7,6M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 8 juin 2026 | $116,79 | -0,40% | $122,57 | $124,53 | $108,30 | 62,5M |
| 1 juin 2026 | $117,26 | -2,79% | $119,39 | $134,92 | $115,81 | 59,2M |
| 25 mai 2026 | $120,62 | +3,80% | $122,80 | $129,13 | $119,24 | 52,8M |
| 18 mai 2026 | $116,20 | +2,73% | $114,19 | $117,89 | $104,05 | 49,2M |
| 11 mai 2026 | $113,11 | +9,60% | $102,73 | $119,10 | $98,66 | 63,5M |
| 4 mai 2026 | $103,20 | +0,17% | $104,89 | $105,90 | $96,08 | 91,7M |
| 27 avr. 2026 | $103,03 | +4,71% | $98,13 | $103,32 | $92,44 | 53,7M |
| 20 avr. 2026 | $98,40 | +18,54% | $82,67 | $100,30 | $81,64 | 65,3M |
| 13 avr. 2026 | $83,01 | +20,92% | $70,30 | $83,52 | $68,81 | 56,2M |
| 6 avr. 2026 | $68,65 | +10,39% | $62,92 | $70,11 | $61,91 | 32,7M |
| 30 mars 2026 | $62,19 | +6,58% | $58,62 | $63,69 | $55,03 | 35,0M |
| 23 mars 2026 | $58,35 | -1,54% | $60,81 | $64,35 | $57,94 | 32,3M |
| 16 mars 2026 | $59,26 | +1,21% | $59,92 | $61,82 | $58,28 | 36,5M |
| 9 mars 2026 | $58,55 | +2,95% | $55,97 | $60,98 | $54,99 | 35,9M |
| 2 mars 2026 | $56,87 | -14,46% | $65,12 | $66,48 | $56,62 | 40,5M |
| 23 févr. 2026 | $66,48 | -3,81% | $68,95 | $72,10 | $65,56 | 34,9M |
| 16 févr. 2026 | $69,11 | -4,29% | $72,11 | $73,76 | $67,02 | 28,9M |
| 9 févr. 2026 | $72,21 | +10,75% | $64,82 | $73,63 | $64,15 | 66,9M |
| 2 févr. 2026 | $65,20 | +8,87% | $59,77 | $65,45 | $57,59 | 57,4M |
| 26 janv. 2026 | $59,89 | -3,37% | $61,81 | $66,86 | $59,08 | 47,5M |
| 19 janv. 2026 | $61,98 | +2,73% | $59,34 | $65,77 | $59,15 | 33,3M |
| 12 janv. 2026 | $60,33 | -2,94% | $61,92 | $61,99 | $58,19 | 34,7M |
| 5 janv. 2026 | $62,16 | +9,63% | $57,52 | $62,77 | $57,33 | 60,7M |
| 29 déc. 2025 | $56,70 | +3,22% | $54,60 | $57,33 | $53,50 | 18,6M |
| 22 déc. 2025 | $54,93 | -0,51% | $55,66 | $56,49 | $54,84 | 17,9M |
| 15 déc. 2025 | $55,21 | +0,45% | $55,18 | $55,36 | $53,10 | 79,3M |
| 8 déc. 2025 | $54,96 | +0,40% | $55,14 | $56,77 | $54,40 | 39,3M |
| 1 déc. 2025 | $54,74 | +8,96% | $49,49 | $57,52 | $49,13 | 50,3M |
| 24 nov. 2025 | $50,24 | +7,58% | $47,19 | $50,47 | $46,68 | 30,6M |
| 17 nov. 2025 | $46,70 | -0,47% | $46,53 | $47,73 | $44,56 | 51,8M |
| 10 nov. 2025 | $46,92 | -1,90% | $49,05 | $50,32 | $46,51 | 32,1M |
| 3 nov. 2025 | $47,83 | -4,49% | $49,53 | $52,26 | $46,31 | 59,7M |
| 27 oct. 2025 | $50,08 | -1,24% | $51,84 | $54,68 | $49,95 | 46,8M |
| 20 oct. 2025 | $50,71 | -3,46% | $53,35 | $55,99 | $50,23 | 52,2M |
| 13 oct. 2025 | $52,53 | +14,84% | $47,90 | $53,16 | $47,60 | 45,5M |
| 6 oct. 2025 | $45,74 | -7,16% | $50,13 | $51,26 | $45,64 | 44,3M |
| 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 août 2025 | $49,59 | -4,36% | $51,64 | $52,22 | $49,44 | 32,8M |
| 18 août 2025 | $51,85 | +1,49% | $51,00 | $52,33 | $48,31 | 35,3M |
| 11 août 2025 | $51,09 | +7,20% | $48,00 | $52,11 | $46,98 | 45,1M |
| 4 août 2025 | $47,66 | -16,12% | $54,00 | $54,84 | $46,35 | 74,0M |
| 28 juil. 2025 | $56,82 | -0,18% | $57,46 | $60,37 | $54,35 | 52,0M |
| 21 juil. 2025 | $56,92 | -6,26% | $61,27 | $63,63 | $54,54 | 60,3M |
| 14 juil. 2025 | $60,72 | +1,66% | $59,13 | $60,93 | $57,52 | 31,8M |
| 7 juil. 2025 | $59,73 | +5,53% | $55,39 | $60,09 | $54,16 | 38,7M |
| 30 juin 2025 | $56,60 | +6,93% | $53,27 | $57,13 | $51,53 | 31,9M |
| 23 juin 2025 | $52,93 | +0,21% | $52,65 | $54,88 | $51,98 | 36,2M |
| 16 juin 2025 | $52,82 | +3,53% | $52,39 | $55,01 | $51,69 | 37,3M |
| 9 juin 2025 | $51,02 | +1,69% | $50,67 | $54,44 | $50,67 | 53,7M |
| 2 juin 2025 | $50,17 | +19,40% | $41,82 | $51,30 | $41,49 | 79,3M |
| 26 mai 2025 | $42,02 | +1,82% | $42,36 | $44,11 | $41,63 | 30,4M |
| 19 mai 2025 | $41,27 | -8,13% | $43,55 | $45,48 | $40,62 | 42,3M |
| 12 mai 2025 | $44,92 | +9,61% | $43,45 | $46,59 | $43,36 | 48,7M |
| 5 mai 2025 | $40,98 | -2,22% | $40,52 | $42,09 | $37,19 | 69,1M |
| 28 avr. 2025 | $41,91 | +5,75% | $39,43 | $42,25 | $37,47 | 45,6M |
| 21 avr. 2025 | $39,63 | +14,41% | $33,70 | $40,23 | $33,20 | 46,4M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 juin 2026 | $116,79 | -3,18% | $119,39 | $134,92 | $108,30 | 121,6M |
| 1 mai 2026 | $120,62 | +19,65% | $100,89 | $129,13 | $96,08 | 267,0M |
| 1 avr. 2026 | $100,81 | +62,81% | $62,78 | $101,69 | $59,72 | 212,0M |
| 1 mars 2026 | $61,92 | -6,86% | $65,12 | $66,48 | $54,99 | 166,3M |
| 1 févr. 2026 | $66,48 | +11,00% | $59,77 | $73,76 | $57,59 | 188,1M |
| 1 janv. 2026 | $59,89 | +10,60% | $55,25 | $66,86 | $55,17 | 184,2M |
| 1 déc. 2025 | $54,15 | +7,78% | $49,49 | $57,52 | $49,13 | 197,3M |
| 1 nov. 2025 | $50,24 | +0,32% | $49,53 | $52,26 | $44,56 | 174,2M |
| 1 oct. 2025 | $50,08 | +1,56% | $49,35 | $55,99 | $45,64 | 212,3M |
| 1 sept. 2025 | $49,31 | -0,56% | $48,15 | $52,82 | $46,50 | 157,6M |
| 1 août 2025 | $49,59 | -12,01% | $55,68 | $57,41 | $46,35 | 201,6M |
| 1 juil. 2025 | $56,36 | +7,54% | $51,81 | $63,63 | $51,53 | 193,2M |
| 1 juin 2025 | $52,41 | +24,73% | $41,82 | $55,01 | $41,49 | 213,5M |
| 1 mai 2025 | $42,02 | +5,84% | $40,23 | $46,59 | $37,19 | 214,8M |
| 1 avr. 2025 | $39,70 | -2,43% | $40,51 | $41,59 | $31,04 | 245,3M |
| 1 mars 2025 | $40,69 | -13,52% | $47,59 | $48,01 | $39,36 | 184,0M |
| 1 févr. 2025 | $47,05 | -10,11% | $50,65 | $57,77 | $46,04 | 195,7M |
| 1 janv. 2025 | $52,34 | -16,99% | $63,81 | $67,00 | $51,81 | 182,2M |
| 1 déc. 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 août 2024 | $77,87 | -0,49% | $76,28 | $78,61 | $66,18 | 141,2M |
| 1 juil. 2024 | $78,25 | +14,15% | $68,96 | $80,08 | $66,78 | 163,6M |
| 1 juin 2024 | $68,55 | -6,15% | $74,01 | $77,22 | $66,76 | 101,1M |
| 1 mai 2024 | $73,04 | +4,10% | $68,99 | $77,20 | $68,06 | 124,9M |
| 1 avr. 2024 | $70,16 | -4,61% | $73,89 | $74,89 | $59,34 | 168,3M |
| 1 mars 2024 | $73,55 | -6,80% | $79,16 | $85,16 | $72,12 | 130,8M |
| 1 févr. 2024 | $78,92 | +10,95% | $71,60 | $83,43 | $68,78 | 147,4M |
| 1 janv. 2024 | $71,13 | -14,84% | $82,77 | $83,72 | $70,70 | 180,9M |
| 1 déc. 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 août 2023 | $98,46 | -8,62% | $107,73 | $109,41 | $88,63 | 119,7M |
| 1 juil. 2023 | $107,75 | +13,92% | $95,46 | $111,35 | $90,69 | 126,5M |
| 1 juin 2023 | $94,58 | +13,13% | $84,94 | $95,32 | $84,05 | 144,7M |
| 1 mai 2023 | $83,60 | +16,18% | $74,89 | $89,84 | $74,17 | 171,4M |
| 1 avr. 2023 | $71,96 | -12,59% | $81,72 | $82,21 | $66,67 | 103,3M |
| 1 mars 2023 | $82,32 | +6,34% | $78,12 | $84,97 | $72,00 | 163,7M |
| 1 févr. 2023 | $77,41 | +5,39% | $73,92 | $87,55 | $73,69 | 168,6M |
| 1 janv. 2023 | $73,45 | +17,76% | $63,95 | $74,82 | $59,61 | 112,8M |
| 1 déc. 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 août 2022 | $68,77 | +2,98% | $64,26 | $76,78 | $61,72 | 200,5M |
| 1 juil. 2022 | $66,78 | +32,74% | $49,29 | $66,99 | $44,76 | 139,4M |
| 1 juin 2022 | $50,31 | -17,09% | $61,23 | $67,19 | $49,35 | 281,4M |
| 1 mai 2022 | $60,68 | +16,45% | $53,87 | $61,84 | $50,57 | 136,1M |
| 1 avr. 2022 | $52,11 | -16,77% | $63,17 | $63,31 | $50,60 | 119,0M |
| 1 mars 2022 | $62,61 | 0,00% | $62,51 | $68,70 | $53,01 | 143,7M |
| 1 févr. 2022 | $62,61 | +6,12% | $59,33 | $67,13 | $54,47 | 158,0M |
| 1 janv. 2022 | $59,00 | -13,13% | $68,53 | $71,26 | $51,02 | 154,3M |
| 1 déc. 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 août 2021 | $44,36 | +13,57% | $42,93 | $46,29 | $40,85 | 148,7M |
| 1 juil. 2021 | $39,06 | +2,04% | $38,40 | $39,47 | $34,01 | 102,1M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | $116,79 | +115,68% | - | +115,68% | $55,25 | $134,92 | $54,99 | 1,1B |
| 2025 | $54,15 | -14,12% | - | -14,12% | $63,81 | $67,00 | $31,04 | 2,4B |
| 2024 | $63,05 | -24,52% | - | -24,52% | $82,77 | $85,16 | $59,34 | 1,7B |
| 2023 | $83,53 | +33,93% | - | +33,93% | $63,95 | $111,35 | $59,61 | 1,6B |
| 2022 | $62,37 | -8,17% | - | -8,17% | $68,53 | $77,28 | $44,76 | 1,9B |
| 2021 | $67,92 | +107,52% | - | +107,52% | $33,05 | $70,27 | $32,32 | 1,6B |
| 2020 | $32,73 | +34,25% | - | +34,25% | $24,75 | $32,93 | $8,17 | 2,1B |
| 2019 | $24,38 | +47,67% | - | +47,67% | $16,14 | $24,70 | $15,57 | 1,5B |
| 2018 | $16,51 | -21,16% | - | -21,16% | $21,03 | $27,10 | $14,55 | 1,7B |
| 2017 | $20,94 | +64,11% | - | +64,11% | $12,75 | $22,15 | $12,37 | 1,5B |
| 2016 | $12,76 | +30,20% | - | +30,20% | $9,65 | $13,32 | $6,97 | 1,3B |
| 2015 | $9,80 | -3,26% | - | -3,26% | $10,18 | $13,50 | $8,40 | 1,5B |
| 2014 | $10,13 | +22,94% | - | +22,94% | $8,00 | $10,44 | $6,76 | 1,7B |
| 2013 | $8,24 | +16,88% | - | +16,88% | $7,25 | $8,73 | $6,80 | 1,6B |
| 2012 | $7,05 | -8,68% | - | -8,68% | $7,83 | $9,85 | $5,70 | 1,9B |
| 2011 | $7,72 | -21,86% | - | -21,86% | $10,05 | $11,95 | $6,53 | 2,0B |
| 2010 | $9,88 | +12,02% | - | +12,02% | $8,86 | $9,97 | $6,07 | 2,2B |
| 2009 | $8,82 | +159,41% | - | +159,41% | $3,43 | $9,12 | $3,17 | 2,5B |
| 2008 | $3,40 | -61,71% | - | -61,71% | $8,99 | $10,85 | $2,35 | 2,7B |
| 2007 | $8,88 | +17,31% | - | +17,31% | $7,57 | $13,15 | $7,33 | 2,0B |
| 2006 | $7,57 | +36,89% | - | +36,89% | $5,54 | $7,94 | $5,12 | 1,2B |
| 2005 | $5,53 | +21,81% | - | +21,81% | $4,60 | $6,35 | $2,88 | 501,1M |
| 2004 | $4,54 | -29,94% | - | -29,94% | $6,57 | $9,05 | $2,49 | 810,2M |
| 2003 | $6,48 | +372,99% | - | +372,99% | $1,46 | $7,49 | $0,95 | 252,8M |
| 2002 | $1,37 | -33,82% | - | -33,82% | $2,09 | $6,27 | $0,89 | 68,2M |
| 2001 | $2,07 | -60,57% | - | -60,57% | $5,12 | $8,75 | $1,12 | 72,5M |
| 2000 | $5,25 | 0,00% | - | 0,00% | $24,88 | $26,81 | $4,00 | 112,1M |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment On Semiconductor a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
On Semiconductor Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 38,53B Large-cap | 4,14 % | 11,31 % | 110,25 % | 128,54 % | 122,05 % | 128,91 % | 29,55 % | 226,41 % | 1 135,87 % | 1 099,08 % | 1 985,54 % | |
|
Marvell Technology
MRVL
|
144,78B Large-cap | 6,93 % | 74,62 % | 237,28 % | 266,58 % | 245,54 % | 316,28 % | 357,62 % | 415,39 % | 2 691,42 % | 2 017,34 % | 962,69 % |
|
Broadcom
AVGO
|
1,99T Mega-cap | -0,67 % | -7,35 % | 21,24 % | 15,93 % | 13,32 % | 53,63 % | 340,12 % | 724,31 % | 2 349,17 % | 1 075,60 % | 2 225,44 % |
|
Analog Devices
ADI
|
195,07B Large-cap | -5,13 % | -9,15 % | 1,05 % | 26,95 % | 37,12 % | 85,66 % | 121,80 % | 157,59 % | 646,19 % | 1 042,13 % | 1 166,41 % |
|
Qualcomm
QCOM
|
158,98B Large-cap | 1,40 % | 9,59 % | 70,65 % | 23,18 % | 27,65 % | 36,84 % | 72,58 % | 59,19 % | 295,37 % | 301,82 % | 381,73 % |
|
Nvidia
NVDA
|
4,85T Mega-cap | 1,83 % | -5,71 % | 15,95 % | 20,51 % | 12,50 % | 44,53 % | 380,65 % | 1 000,80 % | 17 437,61 % | 51 197,50 % | 56 897,22 % |
Calculez vos rendements d'investissement On Semiconductor
Analyse de performance d'investissement à long terme
On Semiconductor stock price in Aug 2016 was $11,03, A $1 000,00 lump sum investment in On Semiconductor made 9 years ago would be worth approximately $11 414,32 today, representing a exceptional return of 1 041,43 %. This translates to an annualized return (CAGR) of 28,16 %.
Scénario d'investissement 9 années 9 mois (Aug 2016 - Jun 2026)
Investissement Initial
$1 000,00
Valeur Actuelle
$11 414,32
Rendement annuel (TCAC)
28,16 %
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action On Semiconductor (ON) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, On Semiconductor a délivré un rendement total de 128,9%.
- Plus haut 52 semaines a atteint 134,92 $ le N/A.
- Plus bas 52 semaines a touché 44,56 $ le N/A.
- Prix actuel se négocie à 125,90 $ en date du August 23, 2026.
- Quel est le rendement total de l'action On Semiconductor (ON) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 $ dans On Semiconductor (on) aurait grandi à approximativement 32 641,00 $ en date du August 23, 2026, représentant un rendement total de 226,4%.
Cela représente un taux de croissance annuel composé (TCAC) de 26,7% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action On Semiconductor se compare-t-il au secteur Technology ?
On Semiconductor (on) a délivré un rendement annualisé de 28,6% au cours des 10 dernières années.
Pour illustrer : 10 000,00 $ investi dans On Semiconductor aurait grandi à 123 587,00 $ sur cette période de 10 ans.
- Quelle a été historiquement la meilleure année de performance pour On Semiconductor ?
On Semiconductor (on) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 1 135,9%.
- Quelle est la plus longue période de croissance annuelle consécutive que On Semiconductor a historiquement atteinte ?
On Semiconductor (on) montre la performance suivante sur différentes périodes :
Rendements positifs : 12 months (+128,9%), 3 years (+29,6%), 5 years (+226,4%), 10 years (+1 135,9%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.