גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > און סמיקונדקטור > גרפים

עדכון אחרון 22.11.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית און סמיקונדקטור

ON Semiconductor

מניה ON נאסד"ק USD

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	68.37	68.37	68.37	68.37	0.00
16:50	68.68	68.68	68.68	68.68	180,465.00
17:00	68.75	68.75	68.75	68.75	89,280.00
17:10	68.99	68.99	68.99	68.99	174,963.00
17:20	68.75	68.75	68.75	68.75	117,543.00
17:30	68.83	68.83	68.83	68.83	161,613.00
17:40	68.75	68.75	68.75	68.75	51,896.00
17:50	68.76	68.76	68.76	68.76	53,190.00
18:00	68.72	68.72	68.72	68.72	76,301.00
18:10	68.9	68.9	68.9	68.9	44,373.00
18:20	68.655	68.655	68.655	68.655	39,986.00
18:30	68.57	68.57	68.57	68.57	55,917.00
18:40	68.64	68.64	68.64	68.64	55,082.00
18:50	68.82	68.82	68.82	68.82	53,055.00
19:00	68.975	68.975	68.975	68.975	53,569.00
19:10	68.93	68.93	68.93	68.93	47,514.00
19:20	69.1279	69.1279	69.1279	69.1279	55,946.00
19:30	69.065	69.065	69.065	69.065	98,148.00
19:40	69.0734	69.0734	69.0734	69.0734	56,537.00
19:50	69.11	69.11	69.11	69.11	29,277.00
20:00	69.31	69.31	69.31	69.31	67,277.00
20:10	69.24	69.24	69.24	69.24	38,294.00
20:20	69.29	69.29	69.29	69.29	42,094.00
20:30	69.43	69.43	69.43	69.43	43,901.00
20:40	69.33	69.33	69.33	69.33	41,329.00
20:50	69.345	69.345	69.345	69.345	33,367.00
21:00	69.28	69.28	69.28	69.28	44,468.00
21:10	69.28	69.28	69.28	69.28	48,651.00
21:20	69.22	69.22	69.22	69.22	45,265.00
21:30	69.24	69.24	69.24	69.24	42,507.00
21:40	69.315	69.315	69.315	69.315	32,430.00
21:50	69.25	69.25	69.25	69.25	29,891.00
22:00	69.28	69.28	69.28	69.28	32,351.00
22:10	69.17	69.17	69.17	69.17	62,578.00
22:20	69.12	69.12	69.12	69.12	81,557.00
22:30	69.035	69.035	69.035	69.035	80,854.00
22:40	68.99	68.99	68.99	68.99	71,757.00
22:50	69.28	69.28	69.28	69.28	101,733.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.11.2024 17:00	66.375	65.8952	66.24	65.95	1,695,616.00
15.11.2024 17:30	65.96	65.2	65.92	65.26	2,865,266.00
15.11.2024 18:00	65.47	65.0861	65.285	65.27	4,824,762.00
15.11.2024 18:30	65.26	64.85	65.26	64.94	7,293,510.00
15.11.2024 19:00	65.0285	64.765	64.905	65.02	8,044,869.00
15.11.2024 19:30	65.28	64.89	64.995	64.89	7,943,041.00
15.11.2024 20:00	64.87	64.71	64.87	64.81	9,761,269.00
15.11.2024 20:30	65.09	64.78	64.8	64.84	10,793,117.00
15.11.2024 21:00	64.91	64.74	64.79	64.74	8,719,516.00
15.11.2024 21:30	65	64.63	64.72	64.8	13,304,566.00
15.11.2024 22:00	64.96	64.7	64.82	64.735	11,440,958.00
15.11.2024 22:30	64.83	64.6	64.76	64.81	14,318,764.00
18.11.2024 16:30	65.72	64.49	64.49	64.965	827,074.00
18.11.2024 17:00	65.59	64.91	65.025	65.53	1,582,536.00
18.11.2024 17:30	65.71	65.495	65.62	65.58	2,035,799.00
18.11.2024 18:00	65.85	65.555	65.64	65.72	4,641,607.00
18.11.2024 18:30	66.13	65.46	65.78	65.52	7,289,901.00
18.11.2024 19:00	65.55	65.33	65.51	65.495	7,655,063.00
18.11.2024 19:30	65.99	65.51	65.51	65.98	8,673,757.00
18.11.2024 20:00	65.955	65.71	65.955	65.785	8,747,072.00
18.11.2024 20:30	65.855	65.6	65.76	65.815	11,930,995.00
18.11.2024 21:00	65.85	65.56	65.81	65.68	4,859,573.00
18.11.2024 21:30	66.29	65.665	65.665	66.24	11,910,244.00
18.11.2024 22:00	66.35	66.1	66.15	66.28	12,489,622.00
18.11.2024 22:30	66.515	66.155	66.31	66.515	14,949,909.00
19.11.2024 16:30	67.05	66.175	66.465	66.49	896,271.00
19.11.2024 17:00	66.87	66.235	66.44	66.87	1,826,472.00
19.11.2024 17:30	67.2	66.78	66.89	66.81	2,252,662.00
19.11.2024 18:00	66.78	66.51	66.73	66.68	2,144,083.00
19.11.2024 18:30	66.68	66.48	66.64	66.55	6,673,078.00
19.11.2024 19:00	66.565	66.355	66.56	66.4853	7,889,674.00
19.11.2024 19:30	66.55	66.26	66.43	66.26	6,932,631.00
19.11.2024 20:00	66.57	66.2	66.29	66.54	7,174,656.00
19.11.2024 20:30	66.67	66.41	66.53	66.59	10,263,991.00
19.11.2024 21:00	66.73	66.47	66.58	66.48	10,499,395.00
19.11.2024 21:30	66.6	66.26	66.49	66.49	9,913,003.00
19.11.2024 22:00	66.81	66.49	66.49	66.655	11,969,503.00
19.11.2024 22:30	66.71	66.375	66.64	66.68	12,762,621.00
20.11.2024 16:30	66.43	65.545	65.93	65.92	578,396.00
20.11.2024 17:00	65.975	65.51	65.915	65.86	1,617,979.00
20.11.2024 17:30	66.05	65.795	65.895	65.86	1,859,817.00
20.11.2024 18:00	65.87	65.57	65.87	65.61	3,570,650.00
20.11.2024 18:30	66.02	65.54	65.56	65.945	5,557,274.00
20.11.2024 19:00	65.93	65.5203	65.88	65.66	5,157,692.00
20.11.2024 19:30	65.93	65.66	65.7	65.73	6,332,459.00
20.11.2024 20:00	65.88	65.71	65.8	65.7601	6,506,472.00
20.11.2024 20:30	65.83	65.63	65.75	65.745	7,121,977.00
20.11.2024 21:00	66.01	65.69	65.72	66.01	9,702,045.00
20.11.2024 21:30	66.34	65.96	66	66.215	10,611,519.00
20.11.2024 22:00	66.47	66.16	66.16	66.43	10,162,789.00
20.11.2024 22:30	67.305	66.429	66.445	67.28	8,252,530.00
21.11.2024 16:30	67.9	66.47	67.83	67.16	484,698.00
21.11.2024 17:00	67.49	66.78	66.995	66.8	1,450,905.00
21.11.2024 17:30	67.44	66.6	66.67	67.345	2,032,908.00
21.11.2024 18:00	67.665	67.22	67.445	67.665	2,601,664.00
21.11.2024 18:30	67.69	67.45	67.645	67.615	4,828,272.00
21.11.2024 19:00	67.92	67.42	67.59	67.9	6,175,275.00
21.11.2024 19:30	68.375	67.83	67.8677	68.375	5,161,375.00
21.11.2024 20:00	68.57	68.17	68.332	68.4	7,661,722.00
21.11.2024 20:30	68.995	68.395	68.395	68.94	9,417,542.00
21.11.2024 21:00	69.12	68.6	68.93	68.78	10,001,144.00
21.11.2024 21:30	68.83	68.46	68.75	68.57	11,289,914.00
21.11.2024 22:00	68.9	68.48	68.51	68.835	7,987,640.00
21.11.2024 22:30	68.88	68.32	68.8397	68.5	11,166,187.00
22.11.2024 16:30	68.93	67.62	68.065	68.805	876,883.00
22.11.2024 17:00	68.99	68.68	68.7	68.69	2,714,537.00
22.11.2024 17:30	68.96	68.58	68.6675	68.77	4,094,937.00
22.11.2024 18:00	68.95	68.44	68.785	68.62	6,425,385.00
22.11.2024 18:30	69	68.515	68.59	68.93	7,362,369.00
22.11.2024 19:00	69.17	68.86	68.86	69.06	8,143,153.00
22.11.2024 19:30	69.34	68.98	69.0202	69.34	9,087,397.00
22.11.2024 20:00	69.44	69.21	69.2628	69.36	9,307,583.00
22.11.2024 20:30	69.42	69.185	69.345	69.36	10,929,865.00
22.11.2024 21:00	69.34	69.125	69.285	69.22	10,897,095.00
22.11.2024 21:30	69.34	69.18	69.25	69.32	11,166,767.00
22.11.2024 22:00	69.31	69.02	69.31	69.03	10,587,842.00
22.11.2024 22:30	69.68	68.99	69.08	69.64	8,260,783.00

צרו איתנו קשר *5988