OPMOBILITY SE (OPM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/10/2026 |
133.942 |
-0,89%
|
9,54
|
9,48
|
9,705
|
9,50
|
| 20/10/2026 |
97.818 |
0,26%
|
9,51
|
9,50
|
9,685
|
9,585
|
| 19/10/2026 |
105.434 |
-1,85%
|
9,62
|
9,44
|
9,64
|
9,56
|
| 16/10/2026 |
226.644 |
3,23%
|
9,56
|
9,54
|
9,97
|
9,74
|
| 15/10/2026 |
309.531 |
-0,68%
|
9,50
|
9,34
|
9,53
|
9,435
|
| 14/10/2026 |
103.508 |
-0,73%
|
9,60
|
9,465
|
9,66
|
9,50
|
| 13/10/2026 |
169.738 |
1,81%
|
9,50
|
9,465
|
9,625
|
9,57
|
| 12/10/2026 |
267.486 |
-3,34%
|
9,495
|
9,40
|
9,745
|
9,40
|
| 09/10/2026 |
253.197 |
-1,27%
|
10,05
|
9,69
|
10,15
|
9,725
|
| 08/10/2026 |
790.040 |
-20,82%
|
10,10
|
9,605
|
10,50
|
9,85
|
| 07/10/2026 |
363.804 |
1,72%
|
12,07
|
12,04
|
12,95
|
12,44
|
| 06/10/2026 |
80.707 |
2,26%
|
12,00
|
11,98
|
12,25
|
12,23
|
| 05/10/2026 |
74.754 |
1,36%
|
11,82
|
11,73
|
11,96
|
11,96
|
| 02/10/2026 |
81.304 |
0,86%
|
11,76
|
11,71
|
12,02
|
11,80
|
| 01/10/2026 |
106.578 |
-2,82%
|
11,90
|
11,64
|
12,21
|
11,70
|
| 30/09/2026 |
206.291 |
2,29%
|
11,77
|
11,73
|
12,16
|
12,04
|
| 29/09/2026 |
85.326 |
-0,84%
|
11,91
|
11,72
|
12,04
|
11,77
|
| 28/09/2026 |
114.658 |
0,25%
|
11,89
|
11,80
|
12,06
|
11,87
|
| 25/09/2026 |
114.529 |
0,17%
|
11,86
|
11,72
|
11,92
|
11,84
|
| 24/09/2026 |
97.467 |
-1,50%
|
12,02
|
11,75
|
12,02
|
11,82
|
| 23/09/2026 |
98.050 |
-0,83%
|
12,16
|
11,98
|
12,19
|
12,00
|
| 22/09/2026 |
97.187 |
0,25%
|
12,00
|
11,85
|
12,29
|
12,10
|
| 21/09/2026 |
96.628 |
2,29%
|
11,80
|
11,75
|
12,07
|
12,07
|
| 18/09/2026 |
257.183 |
-5,15%
|
12,40
|
11,80
|
12,40
|
11,80
|
| 17/09/2026 |
43.837 |
3,07%
|
12,08
|
12,08
|
12,45
|
12,44
|
| 16/09/2026 |
42.964 |
0,84%
|
11,95
|
11,83
|
12,10
|
12,07
|
| 15/09/2026 |
71.004 |
0,84%
|
11,95
|
11,83
|
12,12
|
11,97
|
| 14/09/2026 |
94.755 |
-2,14%
|
11,86
|
11,75
|
12,07
|
11,87
|
| 11/09/2026 |
69.045 |
-2,02%
|
12,54
|
12,13
|
12,61
|
12,13
|
| 10/09/2026 |
56.057 |
0,32%
|
12,30
|
12,30
|
12,57
|
12,38
|
| 09/09/2026 |
67.623 |
-0,40%
|
12,50
|
12,23
|
12,50
|
12,34
|
| 08/09/2026 |
50.440 |
-0,96%
|
12,36
|
12,30
|
12,55
|
12,39
|
| 07/09/2026 |
45.091 |
-1,73%
|
12,72
|
12,51
|
12,74
|
12,51
|
| 04/09/2026 |
62.441 |
1,03%
|
12,60
|
12,55
|
12,80
|
12,73
|
| 03/09/2026 |
138.468 |
1,94%
|
12,36
|
12,30
|
12,74
|
12,60
|
| 02/09/2026 |
80.960 |
-0,56%
|
12,28
|
12,20
|
12,44
|
12,36
|
| 01/09/2026 |
108.094 |
-1,43%
|
12,60
|
12,26
|
12,66
|
12,43
|
| 31/08/2026 |
115.663 |
-0,16%
|
12,64
|
12,58
|
12,78
|
12,61
|
| 28/08/2026 |
90.792 |
1,94%
|
12,54
|
12,54
|
12,74
|
12,63
|
| 27/08/2026 |
101.788 |
-1,28%
|
12,56
|
12,30
|
12,58
|
12,39
|
| 26/08/2026 |
59.179 |
0,16%
|
12,58
|
12,54
|
12,70
|
12,55
|
| 25/08/2026 |
66.082 |
-0,24%
|
12,54
|
12,42
|
12,60
|
12,53
|
| 24/08/2026 |
259.780 |
-0,08%
|
12,55
|
12,46
|
12,66
|
12,56
|
| 21/08/2026 |
82.533 |
1,29%
|
12,55
|
12,46
|
12,70
|
12,57
|
| 20/08/2026 |
101.478 |
-1,51%
|
12,68
|
12,32
|
12,78
|
12,41
|
| 19/08/2026 |
45.764 |
0,40%
|
12,54
|
12,47
|
12,70
|
12,60
|
| 18/08/2026 |
106.374 |
-1,57%
|
12,68
|
12,50
|
12,80
|
12,55
|
| 17/08/2026 |
85.959 |
0,24%
|
12,72
|
12,57
|
12,79
|
12,75
|
| 14/08/2026 |
107.236 |
1,27%
|
12,58
|
12,54
|
12,72
|
12,72
|
| 13/08/2026 |
74.177 |
0,64%
|
12,62
|
12,40
|
12,70
|
12,56
|
| 12/08/2026 |
66.641 |
-0,80%
|
12,62
|
12,45
|
12,68
|
12,48
|
| 11/08/2026 |
59.127 |
0,48%
|
12,54
|
12,42
|
12,68
|
12,58
|
| 10/08/2026 |
184.608 |
0,32%
|
12,50
|
12,36
|
12,58
|
12,52
|
| 07/08/2026 |
61.753 |
-0,40%
|
12,60
|
12,33
|
12,60
|
12,48
|
| 06/08/2026 |
75.660 |
-1,34%
|
12,70
|
12,53
|
12,75
|
12,53
|
| 05/08/2026 |
111.935 |
-0,47%
|
12,84
|
12,64
|
12,84
|
12,70
|
| 04/08/2026 |
101.130 |
-1,09%
|
12,93
|
12,68
|
12,93
|
12,76
|
| 03/08/2026 |
111.959 |
0,78%
|
12,98
|
12,87
|
13,15
|
12,90
|
| 31/07/2026 |
88.991 |
-2,07%
|
13,12
|
12,80
|
13,34
|
12,80
|
| 30/07/2026 |
97.815 |
2,51%
|
12,75
|
12,70
|
13,20
|
13,07
|
| 29/07/2026 |
118.914 |
-0,62%
|
12,86
|
12,72
|
13,08
|
12,75
|
| 28/07/2026 |
101.460 |
0,71%
|
12,86
|
12,72
|
12,96
|
12,83
|
| 27/07/2026 |
103.259 |
0,08%
|
12,96
|
12,67
|
12,98
|
12,74
|
| 24/07/2026 |
117.849 |
-1,09%
|
12,98
|
12,73
|
13,20
|
12,73
|
| 23/07/2026 |
121.977 |
-1,98%
|
12,99
|
12,74
|
13,07
|
12,87
|
| 22/07/2026 |
229.097 |
1,63%
|
13,03
|
12,94
|
13,52
|
13,13
|
| 21/07/2026 |
110.736 |
0,55%
|
12,96
|
12,78
|
13,05
|
12,92
|
| 20/07/2026 |
73.273 |
-2,06%
|
13,04
|
12,85
|
13,18
|
12,85
|
| 17/07/2026 |
92.756 |
-2,16%
|
13,34
|
13,11
|
13,42
|
13,12
|
| 16/07/2026 |
76.641 |
-0,37%
|
13,56
|
13,41
|
13,68
|
13,41
|
| 15/07/2026 |
69.780 |
2,36%
|
13,20
|
13,11
|
13,46
|
13,46
|
| 14/07/2026 |
67.707 |
-1,65%
|
13,32
|
13,02
|
13,32
|
13,15
|
| 13/07/2026 |
49.027 |
0,08%
|
13,28
|
13,14
|
13,50
|
13,37
|
| 10/07/2026 |
97.601 |
-2,62%
|
13,82
|
13,36
|
14,04
|
13,36
|
| 09/07/2026 |
98.645 |
1,40%
|
13,69
|
13,49
|
13,80
|
13,72
|
| 08/07/2026 |
147.753 |
-1,53%
|
13,60
|
13,26
|
13,60
|
13,53
|
| 07/07/2026 |
89.160 |
-1,01%
|
13,90
|
13,74
|
14,06
|
13,74
|
| 06/07/2026 |
56.435 |
0,43%
|
13,80
|
13,72
|
13,90
|
13,88
|
| 03/07/2026 |
61.120 |
1,02%
|
13,70
|
13,68
|
13,97
|
13,82
|
| 02/07/2026 |
113.321 |
0,66%
|
13,60
|
13,52
|
13,88
|
13,68
|
| 01/07/2026 |
98.254 |
-0,37%
|
13,64
|
13,55
|
13,88
|
13,59
|
| 30/06/2026 |
90.591 |
1,64%
|
13,49
|
13,49
|
13,80
|
13,64
|
| 29/06/2026 |
87.851 |
-1,61%
|
13,66
|
13,40
|
13,70
|
13,42
|
| 26/06/2026 |
108.950 |
-1,73%
|
13,95
|
13,54
|
13,95
|
13,64
|
| 25/06/2026 |
83.834 |
-0,22%
|
13,96
|
13,83
|
14,00
|
13,88
|
| 24/06/2026 |
170.273 |
-0,86%
|
14,00
|
13,62
|
14,02
|
13,91
|
| 23/06/2026 |
108.018 |
-2,03%
|
14,09
|
13,85
|
14,09
|
14,03
|
| 22/06/2026 |
126.764 |
-0,07%
|
14,33
|
14,10
|
14,47
|
14,32
|
| 19/06/2026 |
187.430 |
0,70%
|
14,22
|
14,12
|
14,33
|
14,33
|
| 18/06/2026 |
185.269 |
-4,24%
|
14,50
|
14,16
|
14,76
|
14,23
|
| 17/06/2026 |
81.406 |
-3,00%
|
15,06
|
14,80
|
15,16
|
14,86
|
| 16/06/2026 |
62.462 |
-0,52%
|
15,32
|
15,05
|
15,37
|
15,32
|
| 15/06/2026 |
73.743 |
1,18%
|
15,50
|
15,40
|
15,80
|
15,40
|
| 12/06/2026 |
55.404 |
1,81%
|
15,28
|
15,14
|
15,51
|
15,22
|
| 11/06/2026 |
90.955 |
0,07%
|
14,90
|
14,68
|
15,00
|
14,95
|
| 10/06/2026 |
85.260 |
-0,60%
|
15,11
|
14,72
|
15,12
|
14,94
|
| 09/06/2026 |
76.944 |
-3,78%
|
15,56
|
15,01
|
15,92
|
15,03
|
| 08/06/2026 |
76.738 |
0,71%
|
15,21
|
15,17
|
15,64
|
15,62
|
| 05/06/2026 |
63.288 |
-2,94%
|
15,98
|
15,51
|
16,06
|
15,51
|
| 04/06/2026 |
84.378 |
-4,82%
|
16,79
|
15,92
|
16,79
|
15,98
|
