OPMOBILITY SE (OPM)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 03/12/2024 |
182.892 |
-3,15%
|
8,415
|
8,145
|
8,435
|
8,15
|
| 02/12/2024 |
195.720 |
-3,33%
|
8,50
|
8,405
|
8,65
|
8,415
|
| 29/11/2024 |
179.332 |
0,46%
|
8,62
|
8,515
|
8,795
|
8,705
|
| 28/11/2024 |
193.094 |
3,84%
|
8,375
|
8,375
|
8,675
|
8,665
|
| 27/11/2024 |
281.961 |
2,52%
|
8,40
|
8,05
|
8,44
|
8,345
|
| 26/11/2024 |
206.019 |
-2,11%
|
8,20
|
8,09
|
8,34
|
8,14
|
| 25/11/2024 |
235.811 |
2,91%
|
8,165
|
8,065
|
8,37
|
8,315
|
| 22/11/2024 |
191.530 |
1,64%
|
7,79
|
7,775
|
8,105
|
8,08
|
| 21/11/2024 |
304.676 |
0,32%
|
7,875
|
7,84
|
8,03
|
7,95
|
| 20/11/2024 |
383.176 |
-3,47%
|
8,155
|
7,665
|
8,21
|
7,925
|
| 19/11/2024 |
344.159 |
-6,86%
|
8,675
|
8,08
|
8,76
|
8,21
|
| 18/11/2024 |
90.098 |
-1,29%
|
9,10
|
8,80
|
9,12
|
8,815
|
| 15/11/2024 |
76.389 |
-1,33%
|
9,01
|
8,88
|
9,07
|
8,93
|
| 14/11/2024 |
124.217 |
0,89%
|
8,99
|
8,85
|
9,13
|
9,05
|
| 13/11/2024 |
89.554 |
-0,55%
|
9,00
|
8,885
|
9,185
|
8,97
|
| 12/11/2024 |
113.868 |
-2,43%
|
9,135
|
9,00
|
9,31
|
9,02
|
| 11/11/2024 |
103.660 |
3,01%
|
9,06
|
9,03
|
9,29
|
9,245
|
| 08/11/2024 |
112.375 |
-1,10%
|
9,00
|
8,90
|
9,045
|
8,975
|
| 07/11/2024 |
142.656 |
4,31%
|
8,71
|
8,655
|
9,10
|
9,075
|
| 06/11/2024 |
179.660 |
-3,12%
|
9,00
|
8,65
|
9,24
|
8,70
|
| 05/11/2024 |
64.731 |
0,00%
|
9,00
|
8,91
|
9,06
|
8,98
|
| 04/11/2024 |
123.329 |
0,79%
|
8,82
|
8,82
|
9,11
|
8,98
|
| 01/11/2024 |
75.256 |
-0,78%
|
8,985
|
8,80
|
9,055
|
8,91
|
| 31/10/2024 |
89.603 |
0,11%
|
9,00
|
8,925
|
9,185
|
8,98
|
| 30/10/2024 |
346.707 |
-3,76%
|
9,21
|
8,97
|
9,355
|
8,97
|
| 29/10/2024 |
177.095 |
-1,06%
|
9,45
|
9,30
|
9,68
|
9,32
|
| 28/10/2024 |
305.301 |
4,78%
|
9,805
|
9,42
|
10,17
|
9,42
|
| 25/10/2024 |
90.935 |
-3,07%
|
9,175
|
8,885
|
9,18
|
8,99
|
| 24/10/2024 |
136.582 |
2,32%
|
8,965
|
8,965
|
9,445
|
9,275
|
| 23/10/2024 |
93.104 |
-0,38%
|
9,10
|
9,02
|
9,26
|
9,065
|
| 22/10/2024 |
115.660 |
2,48%
|
8,86
|
8,85
|
9,125
|
9,10
|
| 21/10/2024 |
172.340 |
3,14%
|
8,70
|
8,68
|
9,025
|
8,88
|
| 18/10/2024 |
119.808 |
3,36%
|
8,33
|
8,33
|
8,71
|
8,61
|
| 17/10/2024 |
94.981 |
-1,42%
|
8,45
|
8,33
|
8,56
|
8,33
|
| 16/10/2024 |
138.106 |
1,20%
|
8,20
|
8,13
|
8,545
|
8,45
|
| 15/10/2024 |
138.259 |
-1,01%
|
8,465
|
8,24
|
8,465
|
8,35
|
| 14/10/2024 |
87.532 |
1,14%
|
8,355
|
8,25
|
8,46
|
8,435
|
| 11/10/2024 |
107.966 |
-1,01%
|
8,40
|
8,275
|
8,515
|
8,34
|
| 10/10/2024 |
80.371 |
-3,16%
|
8,68
|
8,385
|
8,68
|
8,425
|
| 09/10/2024 |
105.808 |
1,22%
|
8,48
|
8,48
|
8,76
|
8,70
|
| 08/10/2024 |
124.056 |
-0,46%
|
8,50
|
8,44
|
8,735
|
8,595
|
| 07/10/2024 |
150.021 |
-3,52%
|
9,05
|
8,55
|
9,05
|
8,635
|
| 04/10/2024 |
171.975 |
3,65%
|
8,655
|
8,655
|
8,98
|
8,95
|
| 03/10/2024 |
130.635 |
-0,46%
|
8,665
|
8,56
|
8,795
|
8,635
|
| 02/10/2024 |
59.440 |
-1,25%
|
8,78
|
8,58
|
8,785
|
8,675
|
| 01/10/2024 |
95.837 |
-2,06%
|
8,97
|
8,755
|
9,00
|
8,785
|
| 30/09/2024 |
172.970 |
-4,12%
|
9,205
|
8,895
|
9,29
|
8,97
|
| 27/09/2024 |
239.302 |
7,96%
|
8,665
|
8,64
|
9,355
|
9,355
|
| 26/09/2024 |
296.106 |
10,66%
|
8,25
|
8,245
|
8,77
|
8,665
|
| 25/09/2024 |
105.809 |
-2,91%
|
7,995
|
7,83
|
8,045
|
7,83
|
| 24/09/2024 |
141.734 |
0,25%
|
8,19
|
8,05
|
8,28
|
8,065
|
| 23/09/2024 |
183.726 |
0,25%
|
8,02
|
7,75
|
8,095
|
8,045
|
| 20/09/2024 |
291.755 |
-5,92%
|
8,495
|
8,015
|
8,495
|
8,025
|
| 19/09/2024 |
270.395 |
3,27%
|
8,50
|
8,395
|
8,63
|
8,53
|
| 18/09/2024 |
157.904 |
-0,66%
|
8,32
|
8,22
|
8,39
|
8,26
|
| 17/09/2024 |
180.477 |
2,72%
|
8,19
|
8,14
|
8,315
|
8,315
|
| 16/09/2024 |
128.239 |
-3,11%
|
8,45
|
8,095
|
8,45
|
8,095
|
| 13/09/2024 |
112.992 |
2,58%
|
8,17
|
8,17
|
8,375
|
8,355
|
| 12/09/2024 |
87.580 |
0,31%
|
8,30
|
8,065
|
8,32
|
8,145
|
| 11/09/2024 |
141.924 |
0,74%
|
8,085
|
8,005
|
8,195
|
8,12
|
| 10/09/2024 |
196.236 |
-5,18%
|
8,50
|
8,04
|
8,50
|
8,06
|
| 09/09/2024 |
123.183 |
0,24%
|
8,46
|
8,46
|
8,60
|
8,50
|
| 06/09/2024 |
146.010 |
-3,36%
|
8,74
|
8,465
|
8,78
|
8,48
|
| 05/09/2024 |
222.630 |
2,39%
|
8,50
|
8,49
|
8,965
|
8,775
|
| 04/09/2024 |
112.272 |
-0,46%
|
8,49
|
8,34
|
8,60
|
8,57
|
| 03/09/2024 |
130.392 |
-0,75%
|
8,675
|
8,45
|
8,745
|
8,61
|
| 02/09/2024 |
101.943 |
-0,34%
|
8,745
|
8,445
|
8,745
|
8,675
|
| 30/08/2024 |
108.372 |
0,64%
|
8,645
|
8,61
|
8,75
|
8,705
|
| 29/08/2024 |
178.518 |
-0,40%
|
8,695
|
8,545
|
8,80
|
8,65
|
| 28/08/2024 |
90.870 |
-1,81%
|
8,86
|
8,66
|
8,925
|
8,685
|
| 27/08/2024 |
80.450 |
-0,11%
|
8,86
|
8,80
|
9,065
|
8,845
|
| 26/08/2024 |
90.771 |
-1,01%
|
8,945
|
8,74
|
8,945
|
8,855
|
| 23/08/2024 |
194.251 |
4,87%
|
8,52
|
8,52
|
8,945
|
8,945
|
| 22/08/2024 |
94.815 |
-0,64%
|
8,56
|
8,48
|
8,61
|
8,53
|
| 21/08/2024 |
115.617 |
0,88%
|
8,545
|
8,51
|
8,645
|
8,585
|
| 20/08/2024 |
84.809 |
-1,85%
|
8,66
|
8,51
|
8,705
|
8,51
|
| 19/08/2024 |
146.821 |
1,29%
|
8,54
|
8,50
|
8,715
|
8,67
|
| 16/08/2024 |
77.588 |
-0,70%
|
8,62
|
8,535
|
8,65
|
8,56
|
| 15/08/2024 |
181.378 |
3,11%
|
8,34
|
8,00
|
8,63
|
8,62
|
| 14/08/2024 |
129.376 |
-0,71%
|
8,43
|
8,36
|
8,52
|
8,36
|
| 13/08/2024 |
118.099 |
-1,41%
|
8,485
|
8,37
|
8,50
|
8,42
|
| 12/08/2024 |
99.163 |
-1,10%
|
8,63
|
8,46
|
8,70
|
8,54
|
| 09/08/2024 |
95.537 |
0,23%
|
8,62
|
8,595
|
8,75
|
8,635
|
| 08/08/2024 |
134.047 |
-2,05%
|
8,695
|
8,505
|
8,705
|
8,615
|
| 07/08/2024 |
239.623 |
1,97%
|
8,68
|
8,61
|
8,925
|
8,795
|
| 06/08/2024 |
108.787 |
-0,92%
|
8,72
|
8,52
|
8,815
|
8,625
|
| 05/08/2024 |
280.775 |
-3,06%
|
8,70
|
8,375
|
8,74
|
8,705
|
| 02/08/2024 |
148.800 |
-4,77%
|
9,355
|
8,94
|
9,44
|
8,98
|
| 01/08/2024 |
92.981 |
-2,83%
|
9,675
|
9,36
|
9,675
|
9,43
|
| 31/07/2024 |
105.596 |
0,83%
|
9,80
|
9,63
|
9,865
|
9,705
|
| 30/07/2024 |
131.897 |
-0,41%
|
9,58
|
9,475
|
9,79
|
9,625
|
| 29/07/2024 |
79.592 |
-2,28%
|
9,90
|
9,62
|
10,02
|
9,665
|
| 26/07/2024 |
126.341 |
-2,94%
|
10,18
|
9,89
|
10,43
|
9,89
|
| 25/07/2024 |
228.921 |
-1,36%
|
9,895
|
9,85
|
10,19
|
10,19
|
| 24/07/2024 |
390.664 |
2,99%
|
10,33
|
9,915
|
10,51
|
10,33
|
| 23/07/2024 |
691.546 |
9,38%
|
10,03
|
9,585
|
10,28
|
10,03
|
| 22/07/2024 |
135.034 |
2,57%
|
9,17
|
8,85
|
9,17
|
9,17
|
| 19/07/2024 |
111.673 |
-3,51%
|
9,18
|
8,92
|
9,20
|
8,94
|
| 18/07/2024 |
166.555 |
2,94%
|
9,04
|
8,97
|
9,29
|
9,265
|
| 17/07/2024 |
164.906 |
-0,94%
|
9,015
|
8,945
|
9,115
|
9,00
|
