Omnicell Inc (OMCL)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 15/05/2025 |
566.872 |
-2,26%
|
29,48
|
27,98
|
29,70
|
28,08
|
| 14/05/2025 |
721.235 |
2,61%
|
27,43
|
27,125
|
30,00
|
28,73
|
| 13/05/2025 |
664.558 |
1,97%
|
26,67
|
26,40
|
28,17
|
28,00
|
| 12/05/2025 |
776.629 |
6,52%
|
26,50
|
26,40
|
27,895
|
27,46
|
| 09/05/2025 |
643.258 |
1,54%
|
25,14
|
25,11
|
26,25
|
25,78
|
| 08/05/2025 |
731.001 |
3,09%
|
25,67
|
24,23
|
26,00
|
25,39
|
| 07/05/2025 |
1.278.797 |
-1,05%
|
22,66
|
22,66
|
26,60
|
24,63
|
| 06/05/2025 |
1.670.436 |
-15,84%
|
31,03
|
22,66
|
31,03
|
25,66
|
| 05/05/2025 |
696.426 |
-2,15%
|
31,34
|
30,36
|
31,34
|
30,49
|
| 02/05/2025 |
450.449 |
-0,70%
|
31,35
|
30,925
|
32,18
|
31,16
|
| 01/05/2025 |
414.866 |
0,38%
|
31,16
|
30,38
|
31,61
|
31,38
|
| 30/04/2025 |
335.619 |
-0,45%
|
30,71
|
30,38
|
31,53
|
31,26
|
| 29/04/2025 |
277.400 |
1,82%
|
31,14
|
30,385
|
31,53
|
31,40
|
| 28/04/2025 |
246.328 |
-0,39%
|
31,00
|
30,385
|
32,32
|
30,84
|
| 25/04/2025 |
332.645 |
-0,80%
|
30,90
|
30,44
|
31,28
|
30,96
|
| 24/04/2025 |
486.402 |
1,69%
|
30,78
|
30,25
|
31,70
|
31,21
|
| 23/04/2025 |
501.517 |
2,57%
|
30,17
|
29,5201
|
31,70
|
30,69
|
| 22/04/2025 |
477.914 |
0,68%
|
30,09
|
29,30
|
30,47
|
29,92
|
| 21/04/2025 |
445.191 |
-2,08%
|
29,61
|
29,30
|
30,47
|
29,65
|
| 17/04/2025 |
554.054 |
-2,17%
|
31,28
|
30,13
|
31,56
|
30,28
|
| 16/04/2025 |
433.233 |
-1,28%
|
31,35
|
30,66
|
31,95
|
30,95
|
| 15/04/2025 |
409.368 |
-0,82%
|
31,35
|
30,95
|
31,95
|
31,35
|
| 14/04/2025 |
324.950 |
1,35%
|
31,70
|
30,93
|
31,86
|
31,61
|
| 11/04/2025 |
456.957 |
0,35%
|
31,06
|
30,71
|
31,53
|
31,19
|
| 10/04/2025 |
654.691 |
-4,93%
|
32,18
|
30,72
|
32,33
|
31,08
|
| 09/04/2025 |
845.291 |
7,18%
|
29,76
|
29,76
|
32,91
|
32,69
|
| 08/04/2025 |
492.853 |
-3,56%
|
32,50
|
29,86
|
32,795
|
30,52
|
| 07/04/2025 |
500.318 |
-3,33%
|
31,82
|
30,1975
|
33,21
|
31,60
|
| 04/04/2025 |
450.638 |
-3,97%
|
33,05
|
31,38
|
34,25
|
32,69
|
| 03/04/2025 |
179.994 |
-4,08%
|
33,88
|
33,59
|
34,47
|
34,04
|
| 02/04/2025 |
253.751 |
0,57%
|
34,68
|
34,15
|
35,51
|
35,46
|
| 01/04/2025 |
311.851 |
0,86%
|
34,79
|
34,15
|
35,98
|
35,26
|
| 31/03/2025 |
361.915 |
-0,14%
|
34,40
|
34,325
|
35,09
|
34,96
|
| 28/03/2025 |
727.244 |
-0,96%
|
35,10
|
34,72
|
35,31
|
35,01
|
| 27/03/2025 |
268.034 |
2,61%
|
34,48
|
33,985
|
35,35
|
35,35
|
| 26/03/2025 |
200.792 |
-0,06%
|
34,48
|
34,27
|
34,70
|
34,45
|
| 25/03/2025 |
277.005 |
-1,91%
|
34,99
|
34,045
|
35,085
|
34,47
|
| 24/03/2025 |
298.872 |
3,54%
|
34,60
|
34,41
|
35,31
|
35,14
|
| 21/03/2025 |
1.373.883 |
-2,70%
|
34,21
|
33,62
|
34,72
|
33,94
|
| 20/03/2025 |
840.330 |
0,52%
|
33,77
|
33,64
|
35,155
|
34,88
|
| 19/03/2025 |
687.027 |
5,38%
|
33,14
|
33,64
|
35,04
|
34,70
|
| 18/03/2025 |
265.796 |
-0,96%
|
33,14
|
32,15
|
33,3538
|
32,93
|
| 17/03/2025 |
482.131 |
0,67%
|
33,14
|
32,655
|
33,31
|
33,22
|
| 14/03/2025 |
350.793 |
2,14%
|
32,53
|
32,395
|
33,47
|
33,00
|
| 13/03/2025 |
508.319 |
-3,18%
|
33,47
|
32,23
|
33,47
|
32,28
|
| 12/03/2025 |
704.867 |
-6,64%
|
33,92
|
32,33
|
35,54
|
33,34
|
| 11/03/2025 |
330.122 |
-0,64%
|
36,18
|
35,47
|
36,32
|
35,71
|
| 10/03/2025 |
217.061 |
-2,76%
|
36,63
|
35,705
|
38,165
|
35,94
|
| 07/03/2025 |
348.887 |
-0,67%
|
37,11
|
36,99
|
38,25
|
36,99
|
| 06/03/2025 |
344.753 |
-1,53%
|
37,40
|
37,10
|
38,57
|
37,24
|
| 05/03/2025 |
280.745 |
1,15%
|
37,55
|
37,03
|
38,03
|
37,82
|
| 04/03/2025 |
441.746 |
-0,90%
|
37,55
|
37,01
|
37,93
|
37,39
|
| 03/03/2025 |
340.048 |
-0,87%
|
39,73
|
37,485
|
38,74
|
37,73
|
| 28/02/2025 |
596.402 |
-1,07%
|
39,73
|
37,70
|
38,70
|
38,06
|
| 27/02/2025 |
223.971 |
-3,17%
|
39,73
|
38,43
|
39,96
|
38,47
|
| 26/02/2025 |
234.945 |
0,63%
|
40,60
|
39,385
|
40,42
|
39,73
|
| 25/02/2025 |
161.997 |
-0,88%
|
40,60
|
39,18
|
40,06
|
39,48
|
| 24/02/2025 |
317.872 |
0,28%
|
40,60
|
39,34
|
39,95
|
39,83
|
| 21/02/2025 |
311.385 |
0,18%
|
40,60
|
39,35
|
40,05
|
39,72
|
| 20/02/2025 |
187.579 |
-1,17%
|
40,60
|
39,255
|
40,365
|
39,65
|
| 19/02/2025 |
345.572 |
0,38%
|
40,60
|
39,57
|
40,50
|
40,12
|
| 18/02/2025 |
287.200 |
0,91%
|
40,60
|
38,80
|
40,21
|
39,97
|
| 17/02/2025 |
0 |
-1,53%
|
40,60
|
39,32
|
40,80
|
39,61
|
| 14/02/2025 |
194.936 |
-1,53%
|
40,60
|
39,32
|
40,80
|
39,61
|
| 13/02/2025 |
186.215 |
-0,65%
|
40,55
|
39,65
|
40,7832
|
40,225
|
| 12/02/2025 |
358.754 |
-1,84%
|
40,55
|
39,93
|
40,915
|
40,49
|
| 11/02/2025 |
468.828 |
-2,71%
|
41,96
|
41,10
|
42,035
|
41,25
|
| 10/02/2025 |
416.343 |
5,58%
|
42,07
|
40,215
|
42,71
|
42,40
|
| 07/02/2025 |
564.992 |
1,85%
|
42,07
|
38,40
|
40,86
|
40,16
|
| 06/02/2025 |
823.571 |
-11,15%
|
42,07
|
39,05
|
47,69
|
39,43
|
| 05/02/2025 |
268.362 |
1,21%
|
45,60
|
44,015
|
46,99
|
44,38
|
| 04/02/2025 |
174.902 |
0,99%
|
45,60
|
42,33
|
43,97
|
43,85
|
| 03/02/2025 |
247.058 |
-3,49%
|
45,60
|
43,04
|
44,485
|
43,42
|
| 31/01/2025 |
273.489 |
-0,71%
|
45,60
|
44,80
|
45,77
|
44,99
|
| 30/01/2025 |
162.806 |
1,39%
|
45,19
|
44,835
|
45,74
|
45,31
|
| 29/01/2025 |
121.795 |
-0,45%
|
44,78
|
44,15
|
44,995
|
44,69
|
| 28/01/2025 |
367.020 |
1,22%
|
43,76
|
43,976
|
45,14
|
44,89
|
| 27/01/2025 |
124.096 |
1,65%
|
43,76
|
43,575
|
44,68
|
44,35
|
| 24/01/2025 |
131.840 |
1,07%
|
42,71
|
42,87
|
43,66
|
43,63
|
| 23/01/2025 |
183.737 |
1,29%
|
42,71
|
42,19
|
43,18
|
43,17
|
| 22/01/2025 |
183.389 |
-0,68%
|
42,71
|
42,22
|
42,82
|
42,62
|
| 21/01/2025 |
153.790 |
0,80%
|
42,71
|
42,66
|
43,335
|
42,91
|
| 20/01/2025 |
0 |
1,02%
|
42,71
|
42,37
|
43,34
|
42,57
|
| 17/01/2025 |
144.528 |
1,02%
|
42,71
|
42,37
|
43,34
|
42,57
|
| 16/01/2025 |
239.387 |
-2,30%
|
42,49
|
41,87
|
43,15
|
42,14
|
| 15/01/2025 |
192.439 |
1,91%
|
42,49
|
43,04
|
43,38
|
43,13
|
| 14/01/2025 |
221.044 |
0,00%
|
42,49
|
41,49
|
42,57
|
42,32
|
| 13/01/2025 |
152.077 |
0,10%
|
44,63
|
41,36
|
42,48
|
42,32
|
| 09/01/2025 |
382.867 |
-0,85%
|
44,63
|
42,27
|
43,60
|
42,28
|
| 08/01/2025 |
310.398 |
-0,65%
|
44,63
|
42,27
|
43,60
|
43,00
|
| 07/01/2025 |
304.614 |
-3,00%
|
44,63
|
42,6421
|
45,195
|
43,37
|
| 06/01/2025 |
258.214 |
-1,35%
|
44,44
|
44,60
|
45,36
|
44,71
|
| 03/01/2025 |
165.446 |
2,26%
|
44,44
|
44,085
|
45,38
|
45,32
|
| 02/01/2025 |
129.061 |
-0,45%
|
43,68
|
43,71
|
44,86
|
44,32
|
| 31/12/2024 |
0 |
2,77%
|
43,68
|
43,68
|
44,75
|
44,52
|
| 30/12/2024 |
185.905 |
-1,68%
|
43,68
|
42,795
|
44,52
|
44,52
|
| 27/12/2024 |
116.519 |
-1,17%
|
44,53
|
43,38
|
44,57
|
44,06
|
| 26/12/2024 |
211.956 |
3,19%
|
44,34
|
42,875
|
44,69
|
44,58
|
| 24/12/2024 |
0 |
-2,25%
|
44,34
|
42,86
|
44,34
|
43,20
|
| 23/12/2024 |
164.310 |
-1,07%
|
44,72
|
44,225
|
44,96
|
44,50
|
