ON Semiconductor Corp【1ON】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

ON Semiconductor Corp (1ON)

54.84

0.00

(0.00%)

마감 19 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.4	-2.4893314367	56.24	56.24	53.54	502	53.57237052	DE
4	-6.78	-11.0029211295	61.62	62.52	53.54	150	54.87933278	DE
12	-10.64	-16.2492364081	65.48	69.76	53.54	237	61.70154933	DE
26	-10.64	-16.2492364081	65.48	69.76	53.54	237	61.70154933	DE
52	-10.64	-16.2492364081	65.48	69.76	53.54	237	61.70154933	DE
156	-10.64	-16.2492364081	65.48	69.76	53.54	237	61.70154933	DE
260	-10.64	-16.2492364081	65.48	69.76	53.54	237	61.70154933	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737132900	54.84	0	0.00	54.84	54.84	54.84	0
1737046500	54.84	0	0.00	54.84	54.84	54.84	0
1736960100	54.84	1.3	2.43	54.96	54.96	54.84	25
1736873700	53.54	0	0.00	53.54	53.54	53.54	0
1736787300	53.54	0	0.00	53.54	53.54	53.54	0
1736528100	53.54	-3.63	-6.35	56.24	56.24	53.54	979
1736441700	57.17	-1.88	-3.18	57.17	57.17	57.17	22
1736355300	59.05	-3.47	-5.55	59.05	59.05	59.05	6
1736268900	62.52	1.37	2.24	61.43	62.52	61.43	137
1736182500	61.15	0	0.00	61.15	61.15	61.15	0
1735923300	61.15	0	0.00	61.15	61.15	61.15	4
1735836900	61.15	-0.47	-0.76	61.15	61.15	61.15	22
1735577700	61.62	-3.58	-5.49	61.62	61.62	61.62	4
1735318500	65.2	0	0.00	65.2	65.2	65.2	0
1734972900	65.2	0	0.00	65.2	65.2	65.2	0
1734713700	65.2	0	0.00	65.2	65.2	65.2	0
1734627300	65.2	0	0.00	65.2	65.2	65.2	0
1734540900	65.2	0.81	1.26	65.2	65.2	65.2	23
1734454500	64.39	1.49	2.37	64.39	64.39	64.39	23
1734368100	62.9	-0.1	-0.16	62.9	62.9	62.9	80
1734108900	63	-2.07	-3.18	63.62	63.62	63	2102
1734022500	65.069999	0.53	0.82	65.069999	65.069999	65.069999	2
1733936100	64.54	-0.29	-0.45	64.54	64.54	64.54	15
1733849700	64.83	0	0.00	64.83	64.83	64.83	0
1733763300	64.83	-4.93	-7.07	64.83	64.83	64.83	2
1733504100	69.76	0	0.00	69.76	69.76	69.76	0
1733417700	69.76	0	0.00	69.76	69.76	69.76	0
1733331300	69.76	0	0.00	69.76	69.76	69.76	0
1733244900	69.76	0	0.00	69.76	69.76	69.76	0
1733158500	69.76	3.49	5.27	69.76	69.76	69.76	157
1732899300	66.269999	0	0.00	66.269999	66.269999	66.269999	0
1732812900	66.269999	0	0.00	66.269999	66.269999	66.269999	0
1732726500	66.269999	0	0.00	66.269999	66.269999	66.269999	0
1732640100	66.269999	0	0.00	66.269999	66.269999	66.269999	0
1732553700	66.269999	1.76	2.73	66.29	66.29	66.269999	400
1732294500	64.51	0	0.00	64.51	64.51	64.51	0
1732208100	64.51	3.07	5.00	64.44	64.51	64.44	200
1732121700	61.44	0	0.00	61.44	61.44	61.44	0
1732035300	61.44	0	0.00	61.44	61.44	61.44	0
1731948900	61.44	-4.11	-6.27	61.44	61.44	61.44	141
1731689700	65.55	0	0.00	65.55	65.55	65.55	0
1731603300	65.55	0	0.00	65.55	65.55	65.55	0

ON Semiconductor

Vontobel Financial Produ...

SG Issuer Sg Issuer Mc A...

Verity Resources

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관