Odyssey Marine Exploration Inc (OMEX)
Exportar para Excel
< 1 2 3 4 5 > >> |
28-02-2024 |
30.749 |
-0,22%
|
4,71
|
4,34
|
4,61
|
4,57
|
27-02-2024 |
14.235 |
-3,58%
|
4,71
|
4,555
|
4,72
|
4,58
|
26-02-2024 |
27.529 |
0,64%
|
4,71
|
4,67
|
4,77
|
4,73
|
23-02-2024 |
90.033 |
-1,05%
|
4,76
|
4,61
|
4,89
|
4,70
|
22-02-2024 |
44.415 |
-0,21%
|
4,72
|
4,48
|
4,7517
|
4,74
|
21-02-2024 |
48.942 |
1,28%
|
4,71
|
4,522
|
4,75
|
4,75
|
20-02-2024 |
45.862 |
4,22%
|
4,26
|
4,3962
|
4,72
|
4,69
|
19-02-2024 |
20.780 |
0,00%
|
4,26
|
4,23
|
4,50
|
4,50
|
16-02-2024 |
20.780 |
7,91%
|
4,26
|
4,23
|
4,50
|
4,50
|
15-02-2024 |
41.216 |
2,64%
|
4,16
|
4,16
|
4,31
|
4,28
|
14-02-2024 |
83.811 |
-2,43%
|
4,29
|
4,171
|
4,385
|
4,171
|
13-02-2024 |
9.286 |
-1,27%
|
4,34
|
4,27
|
4,34
|
4,275
|
12-02-2024 |
23.657 |
-1,59%
|
4,34
|
4,32
|
4,465
|
4,33
|
09-02-2024 |
25.870 |
-0,68%
|
4,44
|
4,38
|
4,475
|
4,40
|
08-02-2024 |
37.080 |
4,68%
|
4,29
|
4,20
|
4,47
|
4,47
|
07-02-2024 |
54.991 |
0,24%
|
4,29
|
4,2044
|
4,36
|
4,27
|
06-02-2024 |
78.891 |
1,19%
|
4,20
|
4,20
|
4,40
|
4,26
|
05-02-2024 |
94.127 |
-5,82%
|
4,48
|
4,11
|
4,5292
|
4,21
|
02-02-2024 |
58.152 |
-3,85%
|
4,74
|
4,47
|
4,7234
|
4,50
|
01-02-2024 |
41.325 |
0,00%
|
4,74
|
4,61
|
4,74
|
4,68
|
31-01-2024 |
188.693 |
-1,68%
|
4,67
|
4,68
|
5,07
|
4,68
|
30-01-2024 |
22.514 |
2,37%
|
4,67
|
4,6502
|
4,84
|
4,76
|
29-01-2024 |
30.247 |
1,09%
|
4,58
|
4,51
|
4,68
|
4,65
|
26-01-2024 |
18.501 |
-0,43%
|
4,58
|
4,55
|
4,66
|
4,60
|
25-01-2024 |
48.377 |
0,22%
|
4,68
|
4,5468
|
4,69
|
4,65
|
24-01-2024 |
12.250 |
-0,64%
|
4,68
|
4,62
|
4,69
|
4,64
|
23-01-2024 |
51.882 |
-0,64%
|
4,70
|
4,60
|
4,775
|
4,67
|
22-01-2024 |
63.995 |
0,86%
|
4,67
|
4,6455
|
4,7899
|
4,70
|
19-01-2024 |
95.127 |
0,22%
|
4,64
|
4,50
|
4,7233
|
4,66
|
18-01-2024 |
48.647 |
-1,27%
|
4,60
|
4,57
|
4,71
|
4,65
|
17-01-2024 |
22.557 |
0,21%
|
4,63
|
4,5201
|
4,71
|
4,70
|
16-01-2024 |
117.489 |
0,21%
|
4,63
|
4,50
|
4,7879
|
4,68
|
15-01-2024 |
30.348 |
0,63%
|
4,65
|
4,53
|
4,72
|
4,6792
|
12-01-2024 |
30.348 |
0,63%
|
4,65
|
4,53
|
4,72
|
4,6792
|
11-01-2024 |
23.562 |
0,22%
|
4,50
|
4,62
|
4,70
|
4,65
|
10-01-2024 |
53.975 |
3,11%
|
4,50
|
4,48
|
4,78
|
4,64
|
09-01-2024 |
72.853 |
-2,39%
|
4,61
|
4,4771
|
4,6599
|
4,50
|
08-01-2024 |
111.036 |
3,80%
|
4,38
|
4,14
|
4,648
|
4,64
|
05-01-2024 |
103.306 |
-1,33%
|
4,52
|
4,03
|
4,5264
|
4,47
|
04-01-2024 |
99.309 |
-2,58%
|
4,63
|
4,53
|
4,8794
|
4,53
|
03-01-2024 |
45.005 |
0,65%
|
4,72
|
4,40
|
4,68
|
4,65
|
02-01-2024 |
68.063 |
-1,72%
|
4,72
|
4,39
|
4,72
|
4,57
|
29-12-2023 |
55.098 |
3,56%
|
4,52
|
4,4801
|
4,68
|
4,65
|
28-12-2023 |
85.534 |
0,90%
|
4,20
|
4,37
|
4,54
|
4,51
|
27-12-2023 |
313.257 |
6,68%
|
4,20
|
4,20
|
4,55
|
4,47
|
26-12-2023 |
789.686 |
18,44%
|
3,58
|
3,50
|
4,453
|
4,24
|
22-12-2023 |
61.548 |
0,28%
|
3,58
|
3,46
|
3,645
|
3,55
|
21-12-2023 |
58.000 |
13,10%
|
2,91
|
3,09
|
3,73
|
3,54
|
20-12-2023 |
58.595 |
9,44%
|
2,91
|
2,88
|
3,28
|
3,13
|
19-12-2023 |
69.380 |
-4,03%
|
3,04
|
2,85
|
3,0771
|
2,86
|
18-12-2023 |
106.271 |
-4,79%
|
3,39
|
2,92
|
3,2316
|
2,98
|
15-12-2023 |
84.746 |
-2,80%
|
3,39
|
3,1101
|
3,29
|
3,13
|
14-12-2023 |
51.347 |
-3,31%
|
3,39
|
3,22
|
3,40
|
3,21
|
13-12-2023 |
36.782 |
0,92%
|
3,37
|
3,2101
|
3,42
|
3,31
|
12-12-2023 |
87.756 |
-1,79%
|
3,43
|
3,17
|
3,43
|
3,30
|
11-12-2023 |
52.670 |
1,05%
|
3,35
|
3,27
|
3,46
|
3,365
|
08-12-2023 |
410.140 |
-0,60%
|
3,35
|
3,07
|
3,40
|
3,33
|
07-12-2023 |
26.442 |
-1,76%
|
3,38
|
3,28
|
3,463
|
3,35
|
06-12-2023 |
29.274 |
1,79%
|
3,38
|
3,2475
|
3,52
|
3,42
|
05-12-2023 |
77.904 |
-5,62%
|
3,61
|
3,2901
|
3,62
|
3,36
|
04-12-2023 |
40.115 |
1,71%
|
3,48
|
3,4101
|
3,57
|
3,56
|
01-12-2023 |
45.616 |
-5,15%
|
3,68
|
3,441
|
3,67
|
3,50
|
30-11-2023 |
43.270 |
3,80%
|
3,49
|
3,42
|
3,69
|
3,69
|
29-11-2023 |
13.196 |
-0,70%
|
3,49
|
3,49
|
3,6099
|
3,555
|
28-11-2023 |
37.887 |
2,58%
|
3,50
|
3,44
|
3,65
|
3,58
|
27-11-2023 |
34.479 |
-1,98%
|
3,51
|
3,47
|
3,65
|
3,47
|
24-11-2023 |
31.599 |
8,04%
|
3,32
|
3,36
|
3,67
|
3,63
|
23-11-2023 |
42.018 |
-3,45%
|
3,48
|
3,24
|
3,62
|
3,36
|
22-11-2023 |
42.018 |
-3,45%
|
3,48
|
3,24
|
3,62
|
3,36
|
21-11-2023 |
93.888 |
-5,69%
|
3,55
|
3,2408
|
3,6625
|
3,48
|
20-11-2023 |
22.895 |
0,00%
|
3,51
|
3,4822
|
3,69
|
3,69
|
17-11-2023 |
10.784 |
-1,07%
|
3,70
|
3,62
|
3,75
|
3,69
|
16-11-2023 |
39.021 |
2,47%
|
3,74
|
3,43
|
3,75
|
3,73
|
15-11-2023 |
39.140 |
2,25%
|
3,57
|
3,66
|
3,85
|
3,64
|
14-11-2023 |
11.150 |
-1,11%
|
3,60
|
3,51
|
3,71
|
3,56
|
13-11-2023 |
22.496 |
1,95%
|
3,60
|
3,50
|
3,75
|
3,66
|
10-11-2023 |
13.501 |
0,00%
|
3,64
|
3,5601
|
3,6429
|
3,59
|
09-11-2023 |
10.761 |
-2,71%
|
3,65
|
3,50
|
3,68
|
3,59
|
08-11-2023 |
13.909 |
2,22%
|
3,65
|
3,54
|
3,70
|
3,69
|
07-11-2023 |
23.615 |
-0,28%
|
3,62
|
3,55
|
3,6899
|
3,61
|
06-11-2023 |
7.353 |
0,56%
|
3,61
|
3,54
|
3,69
|
3,62
|
03-11-2023 |
16.741 |
-0,83%
|
3,70
|
3,4601
|
3,70
|
3,60
|
02-11-2023 |
8.756 |
-2,71%
|
3,69
|
3,5601
|
3,64
|
3,59
|
01-11-2023 |
16.497 |
-0,54%
|
3,79
|
3,59
|
3,79
|
3,69
|
31-10-2023 |
37.489 |
0,82%
|
3,64
|
3,5593
|
3,78
|
3,71
|
30-10-2023 |
33.253 |
4,82%
|
3,54
|
3,4207
|
3,70
|
3,70
|
27-10-2023 |
93.488 |
-3,87%
|
3,56
|
3,28
|
3,5649
|
3,48
|
26-10-2023 |
58.050 |
-0,82%
|
3,66
|
3,50
|
3,62
|
3,62
|
25-10-2023 |
40.261 |
0,00%
|
3,70
|
3,532
|
3,68
|
3,65
|
24-10-2023 |
34.168 |
-1,89%
|
3,70
|
3,555
|
3,74
|
3,63
|
23-10-2023 |
36.390 |
-4,88%
|
3,76
|
3,67
|
3,84
|
3,70
|
20-10-2023 |
26.057 |
1,30%
|
3,80
|
3,7701
|
3,92
|
3,89
|
19-10-2023 |
14.040 |
1,32%
|
3,77
|
3,7167
|
3,8458
|
3,84
|
18-10-2023 |
39.998 |
-1,81%
|
3,81
|
3,70
|
3,90
|
3,79
|
17-10-2023 |
23.758 |
0,78%
|
3,81
|
3,76
|
3,9669
|
3,90
|
16-10-2023 |
109.996 |
0,00%
|
3,86
|
3,76
|
4,027
|
3,87
|
13-10-2023 |
72.384 |
0,26%
|
3,86
|
3,5901
|
3,8928
|
3,87
|
12-10-2023 |
121.598 |
-5,62%
|
4,06
|
3,55
|
4,15
|
3,86
|
11-10-2023 |
84.311 |
-8,09%
|
4,57
|
4,02
|
4,57
|
4,09
|
10-10-2023 |
450.726 |
18,98%
|
3,88
|
3,87
|
4,6599
|
4,45
|