OPMOBILITY SE (OPM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 03/06/2026 |
140 417 |
-1,24%
|
16,81
|
16,50
|
17,04
|
16,79
|
| 02/06/2026 |
84 946 |
2,23%
|
16,69
|
16,69
|
17,12
|
17,00
|
| 01/06/2026 |
91 487 |
-0,24%
|
16,67
|
16,47
|
17,25
|
16,63
|
| 29/05/2026 |
172 199 |
0,24%
|
16,74
|
16,52
|
16,90
|
16,67
|
| 28/05/2026 |
112 554 |
1,34%
|
16,50
|
16,37
|
16,90
|
16,63
|
| 27/05/2026 |
163 594 |
3,93%
|
15,88
|
15,88
|
17,09
|
16,41
|
| 26/05/2026 |
58 369 |
1,28%
|
15,65
|
15,63
|
15,95
|
15,79
|
| 25/05/2026 |
40 270 |
1,90%
|
15,54
|
15,54
|
15,74
|
15,59
|
| 22/05/2026 |
71 170 |
2,20%
|
15,00
|
15,00
|
15,40
|
15,30
|
| 21/05/2026 |
59 173 |
0,67%
|
14,92
|
14,82
|
15,10
|
14,97
|
| 20/05/2026 |
154 451 |
-1,91%
|
15,08
|
14,58
|
15,16
|
14,87
|
| 19/05/2026 |
132 449 |
-3,69%
|
15,63
|
15,00
|
15,72
|
15,16
|
| 18/05/2026 |
126 394 |
-0,06%
|
15,58
|
15,54
|
16,00
|
15,74
|
| 15/05/2026 |
164 698 |
-2,78%
|
16,08
|
15,49
|
16,18
|
15,75
|
| 14/05/2026 |
85 396 |
0,94%
|
16,20
|
16,12
|
16,43
|
16,20
|
| 13/05/2026 |
99 130 |
1,13%
|
16,01
|
15,90
|
16,26
|
16,05
|
| 12/05/2026 |
119 254 |
0,06%
|
15,76
|
15,70
|
16,16
|
15,87
|
| 11/05/2026 |
93 203 |
0,70%
|
15,68
|
15,66
|
16,10
|
15,86
|
| 08/05/2026 |
80 664 |
2,01%
|
15,37
|
15,36
|
15,77
|
15,75
|
| 07/05/2026 |
160 877 |
-0,32%
|
15,55
|
15,44
|
15,79
|
15,44
|
| 06/05/2026 |
109 017 |
6,83%
|
14,69
|
14,69
|
15,60
|
15,49
|
| 05/05/2026 |
90 383 |
3,28%
|
14,14
|
14,13
|
14,58
|
14,50
|
| 04/05/2026 |
100 202 |
-2,09%
|
14,46
|
13,96
|
14,46
|
14,04
|
| 30/04/2026 |
103 741 |
2,14%
|
13,86
|
13,71
|
14,34
|
14,34
|
| 29/04/2026 |
98 218 |
-1,89%
|
14,30
|
14,01
|
14,39
|
14,04
|
| 28/04/2026 |
108 741 |
0,00%
|
14,38
|
14,20
|
14,46
|
14,31
|
| 27/04/2026 |
32 357 |
0,68%
|
14,81
|
14,31
|
14,98
|
14,31
|
| 24/04/2026 |
72 986 |
-1,99%
|
14,93
|
14,61
|
14,93
|
14,80
|
| 23/04/2026 |
103 257 |
1,96%
|
14,75
|
14,71
|
15,31
|
15,10
|
| 22/04/2026 |
123 248 |
-2,50%
|
15,10
|
14,74
|
15,24
|
14,81
|
| 21/04/2026 |
101 059 |
-2,32%
|
15,34
|
15,04
|
15,49
|
15,19
|
| 20/04/2026 |
98 196 |
-2,81%
|
15,72
|
15,51
|
15,80
|
15,55
|
| 17/04/2026 |
138 607 |
4,51%
|
15,31
|
15,25
|
16,25
|
16,00
|
| 16/04/2026 |
94 023 |
-1,61%
|
15,60
|
15,23
|
15,76
|
15,31
|
| 15/04/2026 |
75 706 |
-2,32%
|
15,89
|
15,46
|
15,93
|
15,56
|
| 14/04/2026 |
91 283 |
1,47%
|
15,86
|
15,79
|
16,02
|
15,93
|
| 13/04/2026 |
140 764 |
-4,15%
|
16,03
|
15,60
|
16,05
|
15,70
|
| 10/04/2026 |
85 838 |
1,99%
|
16,12
|
15,92
|
16,44
|
16,38
|
| 09/04/2026 |
76 739 |
-1,29%
|
16,24
|
15,85
|
16,24
|
16,06
|
| 08/04/2026 |
195 013 |
9,78%
|
15,63
|
15,63
|
16,50
|
16,27
|
| 07/04/2026 |
282 809 |
-2,56%
|
15,22
|
14,77
|
15,32
|
14,82
|
| 02/04/2026 |
99 014 |
-2,06%
|
15,36
|
15,02
|
15,37
|
15,21
|
| 01/04/2026 |
100 256 |
3,67%
|
15,48
|
15,24
|
15,61
|
15,53
|
| 31/03/2026 |
86 143 |
1,49%
|
14,76
|
14,74
|
15,16
|
14,98
|
| 30/03/2026 |
100 566 |
-0,81%
|
14,76
|
14,61
|
14,85
|
14,76
|
| 27/03/2026 |
100 231 |
-1,59%
|
15,16
|
14,61
|
15,16
|
14,88
|
| 26/03/2026 |
155 679 |
0,13%
|
15,00
|
14,70
|
15,21
|
15,12
|
| 25/03/2026 |
179 151 |
1,89%
|
14,94
|
14,80
|
15,12
|
15,10
|
| 24/03/2026 |
153 684 |
0,61%
|
14,74
|
14,40
|
14,85
|
14,82
|
| 23/03/2026 |
253 951 |
5,21%
|
13,69
|
13,58
|
14,92
|
14,73
|
| 20/03/2026 |
326 667 |
-0,21%
|
14,17
|
13,84
|
14,25
|
14,00
|
| 19/03/2026 |
116 290 |
-3,57%
|
14,23
|
13,82
|
14,23
|
14,03
|
| 18/03/2026 |
83 557 |
-0,62%
|
14,70
|
14,48
|
14,88
|
14,55
|
| 17/03/2026 |
89 014 |
0,00%
|
14,58
|
14,52
|
14,90
|
14,64
|
| 16/03/2026 |
83 948 |
-1,35%
|
14,68
|
14,42
|
14,74
|
14,64
|
| 13/03/2026 |
121 161 |
-1,07%
|
14,86
|
14,79
|
15,34
|
14,84
|
| 12/03/2026 |
92 006 |
-2,03%
|
15,16
|
14,88
|
15,32
|
15,00
|
| 11/03/2026 |
117 044 |
-0,71%
|
15,33
|
15,06
|
15,42
|
15,31
|
| 10/03/2026 |
176 453 |
3,91%
|
15,30
|
15,24
|
15,55
|
15,42
|
| 09/03/2026 |
173 467 |
-1,98%
|
14,68
|
14,35
|
14,90
|
14,84
|
| 06/03/2026 |
130 527 |
-0,79%
|
15,39
|
14,81
|
15,46
|
15,14
|
| 05/03/2026 |
126 706 |
0,33%
|
15,21
|
15,05
|
15,58
|
15,26
|
| 04/03/2026 |
131 446 |
1,27%
|
15,02
|
14,88
|
15,35
|
15,21
|
| 03/03/2026 |
212 286 |
-8,14%
|
16,08
|
14,92
|
16,08
|
15,02
|
| 02/03/2026 |
110 031 |
-3,99%
|
16,45
|
16,11
|
16,55
|
16,35
|
| 27/02/2026 |
298 916 |
-3,40%
|
17,64
|
16,82
|
17,65
|
17,03
|
| 26/02/2026 |
139 335 |
0,23%
|
17,58
|
17,07
|
17,75
|
17,63
|
| 25/02/2026 |
274 511 |
3,96%
|
17,10
|
16,70
|
18,16
|
17,59
|
| 24/02/2026 |
123 048 |
3,11%
|
16,40
|
16,36
|
16,97
|
16,92
|
| 23/02/2026 |
84 529 |
-2,55%
|
16,82
|
16,37
|
16,85
|
16,41
|
| 20/02/2026 |
83 974 |
-0,47%
|
16,88
|
16,65
|
16,98
|
16,84
|
| 19/02/2026 |
85 138 |
-1,57%
|
17,20
|
16,72
|
17,21
|
16,92
|
| 18/02/2026 |
63 878 |
1,54%
|
16,90
|
16,78
|
17,19
|
17,19
|
| 17/02/2026 |
63 198 |
0,42%
|
16,80
|
16,59
|
16,93
|
16,93
|
| 16/02/2026 |
66 812 |
-0,12%
|
16,80
|
16,70
|
16,98
|
16,86
|
| 13/02/2026 |
88 920 |
0,66%
|
16,78
|
16,54
|
16,88
|
16,88
|
| 12/02/2026 |
134 417 |
1,02%
|
16,64
|
16,62
|
17,04
|
16,77
|
| 11/02/2026 |
120 462 |
-2,75%
|
17,00
|
16,46
|
17,00
|
16,60
|
| 10/02/2026 |
68 525 |
1,91%
|
16,78
|
16,77
|
17,07
|
17,07
|
| 09/02/2026 |
69 203 |
0,42%
|
16,72
|
16,59
|
16,84
|
16,75
|
| 06/02/2026 |
91 367 |
0,06%
|
16,66
|
16,13
|
16,68
|
16,68
|
| 05/02/2026 |
108 922 |
-2,17%
|
16,98
|
16,31
|
16,98
|
16,67
|
| 04/02/2026 |
109 910 |
3,34%
|
16,54
|
16,53
|
17,04
|
17,04
|
| 03/02/2026 |
84 733 |
1,04%
|
16,34
|
16,08
|
16,58
|
16,49
|
| 02/02/2026 |
97 128 |
0,93%
|
16,06
|
16,04
|
16,45
|
16,32
|
| 30/01/2026 |
156 483 |
-1,46%
|
16,50
|
16,06
|
16,61
|
16,17
|
| 29/01/2026 |
71 009 |
1,48%
|
16,27
|
16,27
|
16,57
|
16,41
|
| 28/01/2026 |
73 839 |
-3,35%
|
16,59
|
16,12
|
16,60
|
16,17
|
| 27/01/2026 |
99 640 |
3,34%
|
16,19
|
16,17
|
16,75
|
16,73
|
| 26/01/2026 |
87 828 |
-2,23%
|
16,54
|
15,97
|
16,54
|
16,19
|
| 23/01/2026 |
74 081 |
1,04%
|
16,20
|
16,20
|
16,56
|
16,56
|
| 22/01/2026 |
108 099 |
4,20%
|
15,99
|
15,98
|
16,46
|
16,39
|
| 21/01/2026 |
144 484 |
0,38%
|
15,74
|
15,52
|
16,06
|
15,73
|
| 20/01/2026 |
80 281 |
-1,51%
|
15,76
|
15,54
|
15,815
|
15,67
|
| 19/01/2026 |
113 291 |
-1,00%
|
15,70
|
15,48
|
16,00
|
15,91
|
