ON Semiconductor Corporation (ON)

NASDAQ


Simbol	Tukaran	Matawang
ON	NASDAQ	USD	Masa Sebenar
ON-RM	Moscow	RUB	Masa Sebenar

Matawang dalam USD

Penolak Tuntutan

69.10

+0.42(+0.61%)

Ditutup04:00:00

Selepas Masa

68.80-0.30(-0.43%)

07:49:34

Julat Hari

68.23

69.44

Julat 52 minggu

59.61

111.35

Data Sejarah ON

Dapatkan data sejarah percuma bagi ON. Anda akan mendapat harga tutup, buka, tinggi, rendah, perubahan dan %perubahan ON Semiconductor Corporation bagi julat tarikh yang dipilih. Data boleh dilihat secara selang harian, mingguan atau bulanan. Di bahagian bawah jadual anda akan mendapat ringkasan data bagi julat tarikh yang dipilih.

Rangka Masa

Daily

Muat Turun Data

30-10-2023 - 29-11-2023

Tarikh	Akhir	Pembukaan	Tinggi	Rendah	Vol.	Prbhn. %
28-11-2023	69.10	68.72	69.44	68.23	4.42M	+0.61%
27-11-2023	68.68	68.90	69.54	68.42	4.04M	-0.87%
24-11-2023	69.28	68.64	69.45	68.61	1.72M	+1.05%
22-11-2023	68.56	68.88	69.82	68.24	4.38M	+0.25%
21-11-2023	68.39	70.04	70.23	68.15	5.98M	-3.24%
20-11-2023	70.68	69.96	70.75	69.72	4.34M	+0.93%
17-11-2023	70.03	69.73	70.31	69.07	4.05M	+0.82%
16-11-2023	69.46	70.91	71.07	69.02	6.01M	-2.35%
15-11-2023	71.13	71.04	72.90	70.86	6.10M	+1.67%
14-11-2023	69.96	69.35	70.69	69.08	8.97M	+4.97%
13-11-2023	66.65	66.37	66.82	65.75	7.03M	-1.08%
10-11-2023	67.38	65.50	67.84	65.14	7.93M	+4.71%
09-11-2023	64.35	66.28	66.50	64.03	10.45M	-2.87%
08-11-2023	66.25	66.77	66.82	65.46	8.90M	-0.82%
07-11-2023	66.80	66.28	67.46	65.80	9.19M	+0.86%
06-11-2023	66.23	68.65	68.96	65.42	9.24M	-2.96%
03-11-2023	68.25	67.37	68.88	66.87	11.67M	+2.43%
02-11-2023	66.63	65.92	67.34	64.28	11.61M	+2.76%
01-11-2023	64.84	62.50	64.86	61.47	15.56M	+3.51%
31-10-2023	62.64	64.18	65.03	61.72	22.16M	-4.13%
30-10-2023	65.34	73.29	73.59	64.99	38.88M	-21.77%

Tertinggi

73.59

Prbhn. %

-17.27

Purata

67.65

Perbezaan

12.12

Terendah

61.47

Pasaran

KLCI

1,447.20

-0.82

-0.06%

Malaysia Top 100

10,379.39

-7.16

-0.07%

Malaysia ACE

5,084.67

+0.46

+0.01%

US 500

4,559.30

+4.4

+0.10%

Dow Jones

35,416.98

+83.51

+0.24%

China A50 Hadapan

11,666.00

-129.0

-1.09%

Indeks Dolar AS

102.577

-0.072

-0.07%

Penggerak Pasaran

Nama	Akhir	Prbhn. %	Vol.
Top Glove Corp	0.88	-2.78%	75.75M
Sarawak Consolidated Industries	0.72	+0.70%	34.64M
MY EG Services	0.795	-0.63%	28.25M
KPJ Healthcare	1.36	+4.62%	19.73M
YTL Corp	1.58	+1.94%	19.57M
YTL Power Int	2.35	+1.73%	10.80M
Public Bank	4.24	+0.47%	5.06M

Nama	Akhir	Prbhn. %	Vol.
EA	0.01	+100.00%	480.80K
Pegasus Heights Bhd	0.01	+100.00%	10.00K
Fintec Global	0.01	+100.00%	220.00K
Mlabs Systems	0.01	+100.00%	200.50K
Equitiestracker Holdings Bhd	0.20	+33.33%	1.00K
IDB Technologies Bhd	0.20	+33.33%	20.00K
Lambo	0.02	+33.33%	1.06M

Nama	Akhir	Prbhn. %	Vol.
Zen Tech International Bhd	0.015	-25.00%	67.00K
Metronic Global Bhd	0.015	-25.00%	80.00K
XiDeLang	0.02	-20.00%	1.00M
G3 Global	0.02	-20.00%	76.60K
MQ Tech	0.025	-16.67%	771.00K
Alam Maritim Res	0.03	-14.29%	1.04M
Barakah Offshore Petroleum	0.035	-12.50%	100.00

Saham Trending

Nama	Akhir	Prbhn. %	Vol.
Supercomnet Tech	1.26	-1.56%	112.70K
Sarawak Consolidated Industries	0.72	+0.70%	34.64M
Top Glove Corp	0.88	-2.78%	75.75M
Tanco	0.58	+0.87%	19.32M
Smtrack	0.04	0.00%	3.36M

Tunjuk Lebih Banyak

Carian Popular

Sila cuba carian lain

ON Semiconductor Corporation (ON)

Data Sejarah ON

Saham Trending