Omnicell Inc (OMCL)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 26/09/2024 |
325.759 |
%
|
42,64
|
42,26
|
43,48
|
42,01
|
| 25/09/2024 |
317.617 |
%
|
43,16
|
42,26
|
43,25
|
42,55
|
| 24/09/2024 |
454.606 |
%
|
44,27
|
43,42
|
45,05
|
44,06
|
| 23/09/2024 |
414.785 |
%
|
44,87
|
43,42
|
45,05
|
44,06
|
| 20/09/2024 |
342.510 |
%
|
43,25
|
42,69
|
43,91
|
43,42
|
| 19/09/2024 |
394.346 |
%
|
43,75
|
42,69
|
45,03
|
42,23
|
| 18/09/2024 |
353.480 |
%
|
44,81
|
44,31
|
45,83
|
45,28
|
| 17/09/2024 |
346.269 |
%
|
45,11
|
44,31
|
45,83
|
44,92
|
| 16/09/2024 |
416.708 |
%
|
43,15
|
43,07
|
45,06
|
44,87
|
| 13/09/2024 |
218.488 |
%
|
43,19
|
42,45
|
43,88
|
42,77
|
| 12/09/2024 |
328.666 |
%
|
43,30
|
42,08
|
43,45
|
42,73
|
| 11/09/2024 |
321.322 |
%
|
43,20
|
43,14
|
44,525
|
43,26
|
| 10/09/2024 |
354.485 |
%
|
45,14
|
43,55
|
45,235
|
44,49
|
| 09/09/2024 |
339.198 |
%
|
45,14
|
43,55
|
45,235
|
44,49
|
| 06/09/2024 |
267.867 |
%
|
44,41
|
43,555
|
44,60
|
44,48
|
| 05/09/2024 |
264.743 |
%
|
44,01
|
43,57
|
44,60
|
44,48
|
| 04/09/2024 |
296.558 |
%
|
44,01
|
43,355
|
44,235
|
44,03
|
| 03/09/2024 |
436.452 |
%
|
44,01
|
42,92
|
44,84
|
44,00
|
| 30/08/2024 |
169.753 |
%
|
45,26
|
45,02
|
45,84
|
45,26
|
| 29/08/2024 |
175.508 |
%
|
45,26
|
44,50
|
45,42
|
45,19
|
| 28/08/2024 |
149.364 |
%
|
45,42
|
44,50
|
45,42
|
45,19
|
| 27/08/2024 |
251.363 |
%
|
45,32
|
44,68
|
45,48
|
45,40
|
| 26/08/2024 |
200.248 |
%
|
44,87
|
44,61
|
45,82
|
45,43
|
| 23/08/2024 |
310.906 |
%
|
42,95
|
42,12
|
43,3263
|
42,52
|
| 22/08/2024 |
279.841 |
%
|
42,22
|
42,12
|
43,3263
|
42,52
|
| 21/08/2024 |
219.600 |
%
|
42,22
|
41,96
|
43,50
|
43,48
|
| 20/08/2024 |
224.915 |
%
|
42,48
|
42,10
|
43,2577
|
42,17
|
| 19/08/2024 |
254.760 |
%
|
42,71
|
42,51
|
43,76
|
43,09
|
| 16/08/2024 |
291.962 |
%
|
42,41
|
41,855
|
43,40
|
42,55
|
| 15/08/2024 |
437.879 |
%
|
41,67
|
41,22
|
42,585
|
41,56
|
| 14/08/2024 |
286.563 |
%
|
41,67
|
40,26
|
42,09
|
41,70
|
| 13/08/2024 |
265.810 |
%
|
40,44
|
40,26
|
42,09
|
41,70
|
| 12/08/2024 |
295.055 |
%
|
40,50
|
39,88
|
40,73
|
40,39
|
| 09/08/2024 |
343.085 |
%
|
40,31
|
39,2272
|
40,62
|
40,04
|
| 08/08/2024 |
337.582 |
%
|
39,47
|
39,2272
|
40,62
|
40,20
|
| 07/08/2024 |
700.265 |
%
|
40,98
|
39,74
|
42,14
|
41,35
|
| 06/08/2024 |
664.064 |
%
|
40,13
|
39,74
|
42,14
|
41,35
|
| 05/08/2024 |
925.595 |
%
|
37,78
|
36,501
|
40,105
|
27,52
|
| 02/08/2024 |
967.943 |
%
|
39,60
|
37,75
|
39,70
|
39,22
|
