Omnicell Inc (OMCL)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 20/12/2024 |
592.705 |
1,26%
|
44,19
|
43,49
|
45,44
|
44,98
|
| 19/12/2024 |
648.158 |
0,48%
|
44,19
|
43,32
|
45,18
|
44,39
|
| 18/12/2024 |
0 |
-2,28%
|
45,42
|
43,93
|
47,00
|
44,18
|
| 17/12/2024 |
299.525 |
-0,24%
|
45,63
|
44,58
|
45,72
|
45,21
|
| 16/12/2024 |
232.228 |
-1,50%
|
45,63
|
45,17
|
46,23
|
45,32
|
| 13/12/2024 |
218.927 |
0,11%
|
46,35
|
44,51
|
46,05
|
46,01
|
| 12/12/2024 |
172.977 |
-2,23%
|
46,35
|
45,695
|
47,19
|
45,96
|
| 11/12/2024 |
215.644 |
-0,28%
|
46,35
|
46,375
|
47,57
|
47,01
|
| 10/12/2024 |
192.185 |
0,09%
|
46,35
|
46,67
|
47,70
|
47,14
|
| 09/12/2024 |
201.604 |
2,39%
|
46,35
|
46,1637
|
47,82
|
47,10
|
| 06/12/2024 |
233.577 |
-0,09%
|
46,11
|
45,641
|
46,75
|
46,00
|
| 05/12/2024 |
538.124 |
0,28%
|
45,95
|
45,6146
|
46,45
|
46,04
|
| 04/12/2024 |
233.445 |
-2,11%
|
46,83
|
45,60
|
47,63
|
45,91
|
| 03/12/2024 |
335.369 |
-1,48%
|
47,29
|
45,76
|
47,37
|
46,90
|
| 02/12/2024 |
447.267 |
2,18%
|
46,59
|
45,9022
|
47,84
|
47,605
|
| 29/11/2024 |
356.372 |
-5,12%
|
48,46
|
45,98
|
48,94
|
46,59
|
| 28/11/2024 |
482.051 |
6,62%
|
45,69
|
44,8655
|
48,60
|
48,46
|
| 27/11/2024 |
476.565 |
6,62%
|
46,49
|
44,8655
|
48,60
|
48,46
|
| 26/11/2024 |
243.462 |
-1,11%
|
46,41
|
45,185
|
48,11
|
45,45
|
| 25/11/2024 |
462.024 |
0,59%
|
47,25
|
45,93
|
48,11
|
45,96
|
| 22/11/2024 |
482.719 |
3,58%
|
42,23
|
42,08
|
45,91
|
45,69
|
| 21/11/2024 |
1.006.264 |
5,48%
|
42,05
|
39,08
|
44,15
|
44,11
|
| 20/11/2024 |
1.378.117 |
-1,39%
|
42,82
|
41,275
|
43,66
|
41,82
|
| 19/11/2024 |
783.175 |
-7,90%
|
45,67
|
42,02
|
47,00
|
42,41
|
| 18/11/2024 |
220.150 |
0,83%
|
46,29
|
45,60
|
47,00
|
46,05
|
| 15/11/2024 |
313.120 |
-2,00%
|
48,01
|
45,67
|
48,42
|
45,67
|
| 14/11/2024 |
364.597 |
-2,53%
|
47,02
|
46,47
|
49,05
|
46,60
|
| 13/11/2024 |
171.174 |
-2,21%
|
48,11
|
47,68
|
49,915
|
47,81
|
| 12/11/2024 |
332.088 |
0,06%
|
48,74
|
48,25
|
50,32
|
48,89
|
| 11/11/2024 |
417.758 |
-2,55%
|
50,14
|
48,25
|
50,32
|
48,86
|
| 08/11/2024 |
239.786 |
-4,42%
|
54,99
|
50,11
|
54,99
|
50,14
|
| 07/11/2024 |
264.374 |
-0,08%
|
52,50
|
50,84
|
53,31
|
52,46
|
| 06/11/2024 |
341.752 |
5,42%
|
51,00
|
48,29
|
52,95
|
52,50
|
| 05/11/2024 |
401.165 |
%
|
48,52
|
48,29
|
50,20
|
49,80
|
| 04/11/2024 |
410.355 |
%
|
48,52
|
47,85
|
49,53
|
48,51
|
| 01/11/2024 |
380.432 |
%
|
49,35
|
47,78
|
49,67
|
48,67
|
| 31/10/2024 |
639.227 |
%
|
52,56
|
47,49
|
52,40
|
48,64
|
| 30/10/2024 |
1.764.283 |
%
|
39,98
|
45,15
|
55,745
|
53,05
|
| 29/10/2024 |
241.035 |
%
|
39,98
|
39,81
|
40,40
|
40,12
|
| 28/10/2024 |
304.572 |
%
|
40,00
|
39,96
|
41,255
|
40,39
|
| 25/10/2024 |
223.169 |
%
|
39,40
|
39,20
|
39,885
|
39,50
|
| 24/10/2024 |
215.869 |
%
|
40,05
|
39,62
|
40,93
|
39,04
|
| 23/10/2024 |
214.142 |
%
|
40,76
|
39,62
|
40,93
|
39,93
|
| 22/10/2024 |
287.380 |
%
|
40,32
|
40,25
|
41,06
|
40,47
|
| 21/10/2024 |
283.184 |
%
|
41,05
|
40,25
|
41,05
|
40,47
|
| 18/10/2024 |
171.825 |
%
|
42,52
|
41,08
|
41,76
|
41,10
|
| 17/10/2024 |
273.451 |
%
|
42,52
|
41,28
|
42,625
|
41,43
|
| 16/10/2024 |
440.250 |
%
|
42,70
|
42,3059
|
43,32
|
42,56
|
| 15/10/2024 |
107.385 |
%
|
42,56
|
42,35
|
43,135
|
42,38
|
| 14/10/2024 |
112.346 |
%
|
42,85
|
42,615
|
43,43
|
42,73
|
| 11/10/2024 |
203.716 |
%
|
42,28
|
42,02
|
42,98
|
42,62
|
| 10/10/2024 |
232.909 |
%
|
42,46
|
41,70
|
42,48
|
42,12
|
| 09/10/2024 |
136.989 |
%
|
43,00
|
42,72
|
43,38
|
42,95
|
| 08/10/2024 |
223.303 |
%
|
42,45
|
42,255
|
43,555
|
43,04
|
| 07/10/2024 |
232.151 |
%
|
42,22
|
41,6404
|
42,5022
|
42,25
|
| 04/10/2024 |
195.228 |
%
|
42,46
|
41,40
|
42,23
|
40,99
|
| 03/10/2024 |
188.935 |
%
|
42,46
|
41,40
|
42,23
|
41,51
|
| 02/10/2024 |
177.254 |
%
|
42,46
|
41,735
|
42,68
|
42,30
|
| 01/10/2024 |
273.910 |
%
|
43,38
|
42,86
|
43,96
|
43,70
|
| 30/09/2024 |
266.606 |
%
|
42,86
|
42,86
|
43,96
|
43,60
|
| 27/09/2024 |
219.383 |
%
|
42,64
|
42,68
|
43,73
|
43,02
|
