ON Semiconductor Corporation
nasdaq100sp500ON•Technology•Semiconductors
87,37 $US
-0.85%
Último Precio
87,37 $US
2026-07-17
Variación 24h
-0.85%
-0.75 USD
Volumen
9,6 M
Acciones negociadas
Fiabilidad de datos
Alta
6591 puntos (26 años)
Evolución del precio
Lanzar una simulación con este activo
ON
Parámetros globales
Datos disponibles del 2/5/2000 al 17/7/2026
Análisis Fundamental
NewCAGR (5y)
-10.37%
Revenue Growth
Net Margin
2.02%
Profitability
ROE
1.58%
Return on Equity
Debt / EBITDA
3.38
Solvency
PEG Ratio
0.30
Valuation vs Growth
Rev. Growth (TTM)
4.70%
Current Trend
Historial PER (5 años)
Historical PE
Average (57.7x)
Current: 67.1x
Enfoque técnico
ON
ON
Volatilidad 30d
60.56%
Distancia a MA50
-20.23%
Distancia a MA200
19.44%
Distancia a ATH
-34.76%
Momentum 3M
5.25%
Puntaje riesgo
N/A
Volatilidad moderada. Momentum neutro.
Invertir en este activo
Comprar en Saxo Bank
🏦Broker regulado
🌍Acceso a mercados globales
📈Herramientas Pro
Enlace publicitario. Capital en riesgo.
Análisis Técnico y Riesgo
Métricas Clave
CAGR5.06%
Volatilidad60.56%
Max Drawdown-70.44%
Momentum : ON
Indicateur synthétique40
Fear
Análisis de Riesgo
VaR (95%)-5.45%
Salud DCA
57/100
Historia Reciente (60 días)
| Fecha | Cierre | Volumen |
|---|---|---|
| 2026-07-17 | 87,37 $US | 9.585.175 |
| 2026-07-16 | 88,12 $US | 9.442.739 |
| 2026-07-15 | 92,54 $US | 11.374.974 |
| 2026-07-14 | 93,73 $US | 7.537.496 |
| 2026-07-13 | 90,37 $US | 9.442.882 |
| 2026-07-10 | 95,96 $US | 5.702.657 |
| 2026-07-09 | 97,87 $US | 12.881.078 |
| 2026-07-08 | 93,79 $US | 12.165.100 |
| 2026-07-07 | 91,10 $US | 11.800.300 |
| 2026-07-06 | 94,69 $US | 9.883.259 |
| 2026-07-02 | 91,22 $US | 15.719.706 |
| 2026-07-01 | 94,63 $US | 16.034.314 |
| 2026-06-30 | 94,54 $US | 19.182.030 |
| 2026-06-29 | 88,57 $US | 20.338.919 |
| 2026-06-26 | 90,65 $US | 44.050.274 |
| 2026-06-25 | 118,74 $US | 7.805.275 |
| 2026-06-24 | 115,74 $US | 8.278.112 |
| 2026-06-23 | 117,06 $US | 15.475.565 |
| 2026-06-22 | 131,55 $US | 11.862.938 |
| 2026-06-18 | 121,62 $US | 17.518.824 |
| 2026-06-17 | 112,92 $US | 11.152.380 |
| 2026-06-16 | 118,25 $US | 10.072.152 |
| 2026-06-15 | 125,90 $US | 9.753.973 |
| 2026-06-12 | 116,79 $US | 6.190.713 |
| 2026-06-11 | 115,96 $US | 11.296.419 |
| 2026-06-10 | 110,17 $US | 13.201.761 |
| 2026-06-09 | 117,00 $US | 16.827.041 |
| 2026-06-08 | 120,90 $US | 12.133.239 |
| 2026-06-05 | 117,26 $US | 19.027.944 |
| 2026-06-04 | 131,82 $US | 10.079.151 |
| 2026-06-03 | 133,93 $US | 9.600.734 |
| 2026-06-02 | 128,64 $US | 10.733.561 |
| 2026-06-01 | 120,92 $US | 8.644.968 |
| 2026-05-29 | 120,62 $US | 8.927.700 |
| 2026-05-28 | 123,77 $US | 7.489.236 |
| 2026-05-27 | 124,89 $US | 13.924.700 |
| 2026-05-26 | 127,00 $US | 18.683.181 |
| 2026-05-22 | 116,20 $US | 8.436.240 |
| 2026-05-21 | 109,61 $US | 6.132.913 |
| 2026-05-20 | 110,21 $US | 9.579.767 |
| 2026-05-19 | 106,02 $US | 11.705.983 |
| 2026-05-18 | 109,43 $US | 12.165.146 |
| 2026-05-15 | 113,11 $US | 10.935.299 |
| 2026-05-14 | 118,37 $US | 11.489.671 |
| 2026-05-13 | 115,71 $US | 21.513.260 |
| 2026-05-12 | 104,11 $US | 9.663.822 |
| 2026-05-11 | 107,24 $US | 9.388.663 |
| 2026-05-08 | 103,20 $US | 9.962.097 |
| 2026-05-07 | 100,61 $US | 19.198.916 |
| 2026-05-06 | 105,77 $US | 21.749.797 |
| 2026-05-05 | 102,67 $US | 22.284.620 |
| 2026-05-04 | 102,04 $US | 16.611.629 |
| 2026-05-01 | 103,03 $US | 9.580.711 |
| 2026-04-30 | 100,81 $US | 9.482.282 |
| 2026-04-29 | 98,86 $US | 12.493.409 |
| 2026-04-28 | 93,30 $US | 11.098.070 |
| 2026-04-27 | 98,04 $US | 9.696.974 |
| 2026-04-24 | 98,40 $US | 12.693.998 |
| 2026-04-23 | 97,78 $US | 20.742.548 |
| 2026-04-22 | 88,99 $US | 11.313.561 |