OCI NV (OCI)
Exportar para Excel
1 2 3 4 5 > >> |
26-06-2024 |
264.294 |
0,13%
|
23,31
|
23,10
|
23,48
|
23,27
|
25-06-2024 |
251.745 |
-0,04%
|
23,24
|
22,95
|
23,36
|
23,24
|
24-06-2024 |
463.015 |
0,35%
|
23,25
|
22,94
|
23,43
|
23,25
|
21-06-2024 |
711.539 |
-0,34%
|
23,25
|
23,17
|
23,43
|
23,17
|
20-06-2024 |
240.340 |
1,48%
|
22,90
|
22,89
|
23,32
|
23,25
|
19-06-2024 |
144.288 |
0,00%
|
22,97
|
22,78
|
22,97
|
22,91
|
18-06-2024 |
283.765 |
-0,61%
|
23,08
|
22,58
|
23,10
|
22,91
|
17-06-2024 |
266.333 |
-0,78%
|
23,16
|
22,74
|
23,29
|
23,05
|
14-06-2024 |
237.804 |
-0,73%
|
23,40
|
23,04
|
23,48
|
23,23
|
13-06-2024 |
277.470 |
-2,54%
|
23,84
|
23,35
|
24,08
|
23,40
|
12-06-2024 |
201.996 |
0,08%
|
23,95
|
23,82
|
24,16
|
24,01
|
11-06-2024 |
251.656 |
-2,08%
|
24,46
|
23,99
|
24,51
|
23,99
|
10-06-2024 |
260.267 |
-1,21%
|
24,60
|
24,30
|
24,73
|
24,50
|
07-06-2024 |
282.974 |
-0,48%
|
24,90
|
24,71
|
25,30
|
24,80
|
06-06-2024 |
153.697 |
-0,12%
|
25,02
|
24,70
|
25,24
|
24,92
|
05-06-2024 |
231.300 |
-0,80%
|
25,10
|
24,89
|
25,20
|
24,95
|
04-06-2024 |
281.447 |
-0,28%
|
25,15
|
24,90
|
25,30
|
25,15
|
03-06-2024 |
231.867 |
0,64%
|
25,11
|
24,98
|
25,56
|
25,22
|
31-05-2024 |
971.319 |
0,40%
|
24,91
|
24,68
|
25,12
|
25,06
|
30-05-2024 |
138.471 |
-0,56%
|
24,95
|
24,74
|
25,14
|
24,96
|
29-05-2024 |
423.815 |
-1,76%
|
25,53
|
24,90
|
25,59
|
25,10
|
28-05-2024 |
230.098 |
-0,58%
|
25,66
|
25,53
|
25,80
|
25,55
|
27-05-2024 |
122.381 |
-0,73%
|
25,91
|
25,68
|
26,10
|
25,70
|
24-05-2024 |
173.515 |
-0,54%
|
25,91
|
25,69
|
26,05
|
25,89
|
23-05-2024 |
226.648 |
-1,51%
|
26,29
|
26,00
|
26,50
|
26,03
|
22-05-2024 |
188.101 |
0,00%
|
26,34
|
26,06
|
26,46
|
26,43
|
21-05-2024 |
490.278 |
2,13%
|
25,96
|
25,96
|
26,43
|
26,43
|
20-05-2024 |
158.161 |
1,33%
|
25,56
|
25,56
|
25,98
|
25,88
|
17-05-2024 |
182.174 |
0,08%
|
25,27
|
25,25
|
25,70
|
25,54
|
16-05-2024 |
251.478 |
-0,62%
|
25,68
|
25,00
|
25,68
|
25,52
|
15-05-2024 |
480.420 |
0,20%
|
25,68
|
25,45
|
26,16
|
25,68
|
14-05-2024 |
851.198 |
4,10%
|
25,48
|
24,42
|
25,79
|
25,63
|
13-05-2024 |
323.164 |
-0,32%
|
24,80
|
24,32
|
24,80
|
24,62
|
10-05-2024 |
292.020 |
-0,92%
|
24,92
|
24,70
|
25,13
|
24,70
|
09-05-2024 |
257.442 |
0,24%
|
24,85
|
24,85
|
25,22
|
24,93
|
08-05-2024 |
501.076 |
-3,49%
|
25,80
|
24,78
|
26,04
|
24,87
|
07-05-2024 |
351.584 |
1,26%
|
25,51
|
25,50
|
25,78
|
25,77
|
06-05-2024 |
186.535 |
1,31%
|
25,24
|
25,24
|
25,64
|
25,45
|
03-05-2024 |
305.709 |
-1,26%
|
25,38
|
24,58
|
25,53
|
25,12
|
02-05-2024 |
365.172 |
0,55%
|
25,35
|
25,01
|
25,56
|
25,44
|
01-05-2024 |
328.207 |
0,00%
|
25,09
|
25,09
|
25,47
|
25,30
|
30-04-2024 |
328.207 |
2,72%
|
25,09
|
25,09
|
25,47
|
25,30
|
29-04-2024 |
198.786 |
1,71%
|
24,72
|
24,57
|
25,07
|
25,05
|
26-04-2024 |
169.901 |
-0,69%
|
24,82
|
24,51
|
24,97
|
24,63
|
25-04-2024 |
250.302 |
-0,44%
|
24,86
|
24,66
|
25,18
|
24,80
|
24-04-2024 |
203.508 |
-0,20%
|
25,23
|
24,84
|
25,39
|
24,91
|
23-04-2024 |
235.353 |
0,65%
|
24,90
|
24,69
|
25,15
|
24,96
|
22-04-2024 |
266.086 |
0,08%
|
24,87
|
24,47
|
24,87
|
24,80
|
19-04-2024 |
316.096 |
-0,56%
|
24,70
|
24,57
|
25,14
|
24,78
|
18-04-2024 |
175.615 |
0,89%
|
24,79
|
24,56
|
25,00
|
24,92
|
17-04-2024 |
254.980 |
1,19%
|
24,29
|
24,29
|
24,72
|
24,70
|
16-04-2024 |
191.580 |
-0,69%
|
24,36
|
24,23
|
24,54
|
24,41
|
15-04-2024 |
250.392 |
-0,61%
|
24,58
|
24,46
|
24,93
|
24,58
|
12-04-2024 |
252.713 |
-0,48%
|
24,90
|
24,67
|
25,16
|
24,73
|
11-04-2024 |
362.068 |
-1,70%
|
25,26
|
24,84
|
25,42
|
24,85
|
10-04-2024 |
419.461 |
-0,47%
|
25,53
|
25,11
|
25,78
|
25,28
|
09-04-2024 |
351.595 |
-0,74%
|
25,61
|
25,24
|
25,61
|
25,40
|
08-04-2024 |
369.485 |
-0,58%
|
25,71
|
25,38
|
25,78
|
25,59
|
05-04-2024 |
257.140 |
-0,54%
|
25,74
|
25,59
|
26,10
|
25,74
|
04-04-2024 |
299.121 |
0,51%
|
25,84
|
25,83
|
26,17
|
25,88
|
03-04-2024 |
341.571 |
-0,27%
|
25,85
|
25,54
|
26,04
|
25,75
|
02-04-2024 |
364.405 |
1,69%
|
25,52
|
25,52
|
25,93
|
25,82
|
01-04-2024 |
0 |
-0,82%
|
25,63
|
25,28
|
25,77
|
25,39
|
28-03-2024 |
336.707 |
-0,82%
|
25,63
|
25,28
|
25,77
|
25,39
|
27-03-2024 |
258.913 |
0,08%
|
25,59
|
25,24
|
25,68
|
25,60
|
26-03-2024 |
332.787 |
-0,12%
|
25,54
|
25,34
|
25,65
|
25,58
|
25-03-2024 |
361.636 |
1,11%
|
25,26
|
25,12
|
25,84
|
25,61
|
22-03-2024 |
264.798 |
1,08%
|
24,99
|
24,99
|
25,36
|
25,33
|
21-03-2024 |
306.448 |
-0,91%
|
25,50
|
24,89
|
25,62
|
25,06
|
20-03-2024 |
308.994 |
0,88%
|
25,10
|
24,91
|
25,37
|
25,29
|
19-03-2024 |
331.041 |
2,37%
|
24,41
|
24,32
|
25,30
|
25,07
|
18-03-2024 |
228.044 |
0,16%
|
24,45
|
24,34
|
24,62
|
24,49
|
15-03-2024 |
575.902 |
-0,20%
|
24,40
|
24,37
|
24,64
|
24,45
|
14-03-2024 |
202.279 |
-0,45%
|
24,64
|
24,43
|
24,77
|
24,50
|
13-03-2024 |
309.914 |
-0,65%
|
24,79
|
24,40
|
24,82
|
24,61
|
12-03-2024 |
190.945 |
0,08%
|
24,83
|
24,71
|
24,92
|
24,77
|
11-03-2024 |
228.541 |
-0,88%
|
24,96
|
24,61
|
25,08
|
24,75
|
08-03-2024 |
268.041 |
0,04%
|
25,04
|
24,80
|
25,15
|
24,97
|
07-03-2024 |
284.736 |
1,22%
|
24,65
|
24,42
|
25,05
|
24,96
|
06-03-2024 |
572.129 |
2,41%
|
24,08
|
24,08
|
24,68
|
24,66
|
05-03-2024 |
386.205 |
-0,29%
|
23,94
|
23,67
|
24,14
|
24,08
|
04-03-2024 |
517.831 |
-0,41%
|
24,29
|
23,87
|
24,29
|
24,15
|
01-03-2024 |
554.093 |
-0,41%
|
24,35
|
24,13
|
24,52
|
24,25
|
29-02-2024 |
1.157.839 |
-0,61%
|
24,33
|
23,98
|
24,53
|
24,35
|
28-02-2024 |
333.276 |
-1,25%
|
24,78
|
24,34
|
24,78
|
24,50
|
27-02-2024 |
289.658 |
-0,20%
|
24,80
|
24,72
|
25,00
|
24,81
|
26-02-2024 |
549.765 |
-0,96%
|
24,94
|
24,51
|
25,04
|
24,86
|
23-02-2024 |
314.980 |
0,16%
|
25,18
|
24,81
|
25,19
|
25,10
|
22-02-2024 |
504.024 |
0,24%
|
25,26
|
24,87
|
25,34
|
25,06
|
21-02-2024 |
632.872 |
-1,96%
|
25,50
|
24,99
|
25,72
|
25,00
|
20-02-2024 |
421.717 |
-0,70%
|
25,65
|
25,15
|
25,78
|
25,50
|
19-02-2024 |
542.637 |
-3,02%
|
26,34
|
25,49
|
26,34
|
25,68
|
16-02-2024 |
755.305 |
-2,14%
|
27,12
|
26,39
|
27,40
|
26,48
|
15-02-2024 |
682.000 |
-0,41%
|
27,15
|
26,32
|
27,22
|
27,06
|
14-02-2024 |
905.167 |
0,30%
|
26,39
|
25,72
|
27,40
|
27,17
|
13-02-2024 |
465.642 |
-0,70%
|
27,10
|
26,79
|
27,58
|
27,09
|
12-02-2024 |
460.779 |
-0,26%
|
27,35
|
26,93
|
27,64
|
27,28
|
09-02-2024 |
377.755 |
1,15%
|
27,20
|
27,20
|
27,88
|
27,35
|
08-02-2024 |
308.584 |
0,00%
|
27,15
|
26,94
|
27,53
|
27,04
|
07-02-2024 |
361.649 |
0,04%
|
27,30
|
26,78
|
27,45
|
27,04
|