Omnicell Inc (OMCL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
227.506 |
-1,29%
|
32,8203
|
32,04
|
32,8203
|
32,20
|
| 17/09/2026 |
197.221 |
0,60%
|
32,70
|
32,26
|
33,215
|
32,62
|
| 16/09/2026 |
223.507 |
-0,74%
|
32,58
|
32,20
|
33,155
|
32,43
|
| 15/09/2026 |
418.865 |
-2,63%
|
33,36
|
32,23
|
34,45
|
32,63
|
| 14/09/2026 |
194.805 |
2,20%
|
32,54
|
32,54
|
33,77
|
33,51
|
| 11/09/2026 |
238.123 |
1,67%
|
32,6025
|
32,32
|
33,21
|
32,79
|
| 10/09/2026 |
281.273 |
-4,13%
|
33,4724
|
32,12
|
33,58
|
32,25
|
| 09/09/2026 |
215.033 |
-0,71%
|
34,04
|
32,8301
|
34,04
|
33,64
|
| 08/09/2026 |
299.276 |
-1,63%
|
33,68
|
33,54
|
35,30
|
33,88
|
| 04/09/2026 |
364.542 |
-1,25%
|
34,35
|
34,08
|
34,695
|
34,37
|
| 03/09/2026 |
347.038 |
0,29%
|
34,4862
|
34,375
|
35,6519
|
34,82
|
| 02/09/2026 |
307.169 |
0,63%
|
34,90
|
34,26
|
35,29
|
34,71
|
| 01/09/2026 |
457.667 |
-1,88%
|
35,99
|
34,07
|
35,99
|
34,51
|
| 31/08/2026 |
452.224 |
6,20%
|
32,6087
|
32,53
|
35,22
|
35,16
|
| 28/08/2026 |
251.614 |
-1,05%
|
33,60
|
32,865
|
33,96
|
33,08
|
| 27/08/2026 |
216.669 |
-0,12%
|
34,2858
|
33,21
|
34,2858
|
33,41
|
| 26/08/2026 |
328.061 |
0,72%
|
33,45
|
32,96
|
33,85
|
33,45
|
| 25/08/2026 |
407.283 |
-4,16%
|
34,55
|
33,16
|
34,91
|
33,22
|
| 24/08/2026 |
296.774 |
-2,59%
|
35,56
|
34,44
|
35,686
|
34,66
|
| 21/08/2026 |
437.685 |
0,23%
|
35,43
|
35,16
|
35,95
|
35,58
|
| 20/08/2026 |
316.373 |
-2,64%
|
36,64
|
35,30
|
36,64
|
35,50
|
| 19/08/2026 |
384.393 |
1,38%
|
36,12
|
36,10
|
37,30
|
36,43
|
| 18/08/2026 |
492.620 |
-0,17%
|
37,1513
|
35,8728
|
37,1513
|
35,97
|
| 17/08/2026 |
616.416 |
-3,41%
|
37,5552
|
35,76
|
37,5552
|
36,03
|
| 14/08/2026 |
184.482 |
-0,85%
|
37,64
|
37,01
|
37,835
|
37,30
|
| 13/08/2026 |
447.505 |
1,37%
|
37,46
|
37,08
|
37,96
|
37,64
|
| 12/08/2026 |
330.518 |
0,77%
|
37,20
|
35,95
|
37,27
|
37,13
|
| 11/08/2026 |
242.562 |
-1,22%
|
37,9065
|
36,7273
|
37,9065
|
36,86
|
| 10/08/2026 |
284.269 |
1,21%
|
36,83
|
36,7786
|
37,5604
|
37,31
|
| 07/08/2026 |
444.555 |
1,94%
|
35,9215
|
35,9215
|
37,56
|
36,81
|
| 06/08/2026 |
270.933 |
-2,53%
|
37,62
|
35,88
|
37,62
|
36,16
|
| 05/08/2026 |
414.502 |
-0,04%
|
37,10
|
36,50
|
41,089
|
37,17
|
| 04/08/2026 |
615.949 |
-1,21%
|
37,99
|
36,60
|
38,00
|
37,15
|
| 03/08/2026 |
741.784 |
6,45%
|
35,50
|
34,86
|
37,74
|
37,65
|
| 31/07/2026 |
465.077 |
-4,64%
|
35,54
|
35,17
|
36,68
|
35,37
|
| 30/07/2026 |
1.216.506 |
-10,47%
|
35,68
|
35,00
|
41,40
|
37,11
|
| 29/07/2026 |
826.854 |
-3,97%
|
42,51
|
39,91
|
44,27
|
41,40
|
| 28/07/2026 |
439.625 |
3,93%
|
42,00
|
41,77
|
43,13
|
43,05
|
| 27/07/2026 |
524.382 |
1,11%
|
42,00
|
40,84
|
42,35
|
41,49
|
| 24/07/2026 |
332.891 |
2,79%
|
40,34
|
39,965
|
41,10
|
41,00
|
| 23/07/2026 |
407.936 |
-2,57%
|
40,00
|
39,1301
|
40,84
|
39,86
|
| 22/07/2026 |
358.778 |
-2,37%
|
42,94
|
40,44
|
42,94
|
40,86
|
| 21/07/2026 |
1.054.229 |
-7,54%
|
44,34
|
41,75
|
45,33
|
41,83
|
| 20/07/2026 |
368.235 |
-1,50%
|
45,548
|
44,815
|
45,97
|
45,22
|
| 17/07/2026 |
341.536 |
-2,43%
|
46,80
|
45,355
|
47,025
|
45,87
|
| 16/07/2026 |
217.115 |
0,34%
|
46,87
|
46,3557
|
48,06
|
47,00
|
| 15/07/2026 |
370.746 |
1,92%
|
45,15
|
45,15
|
47,56
|
46,82
|
| 14/07/2026 |
384.107 |
-1,59%
|
47,00
|
44,75
|
47,00
|
45,94
|
| 13/07/2026 |
357.556 |
3,85%
|
45,00
|
44,94
|
46,92
|
46,68
|
| 10/07/2026 |
268.743 |
-1,47%
|
46,3485
|
44,51
|
46,3485
|
44,92
|
| 09/07/2026 |
319.422 |
0,90%
|
45,98
|
44,33
|
46,275
|
45,59
|
| 08/07/2026 |
354.344 |
1,51%
|
43,49
|
42,76
|
45,12
|
45,12
|
| 07/07/2026 |
331.338 |
-2,00%
|
45,57
|
44,30
|
46,3345
|
44,36
|
| 06/07/2026 |
425.752 |
5,09%
|
43,05
|
42,845
|
46,68
|
45,24
|
| 02/07/2026 |
268.003 |
2,48%
|
41,774
|
41,55
|
43,13
|
43,03
|
| 01/07/2026 |
251.305 |
0,99%
|
41,70
|
41,10
|
43,245
|
41,93
|
| 30/06/2026 |
283.775 |
1,47%
|
41,14
|
40,15
|
41,77
|
41,52
|
| 29/06/2026 |
275.856 |
1,99%
|
40,50
|
39,53
|
41,41
|
40,92
|
| 26/06/2026 |
562.746 |
1,54%
|
39,18
|
38,53
|
41,1099
|
40,13
|
| 25/06/2026 |
460.123 |
-0,01%
|
39,50
|
38,59
|
41,34
|
39,53
|
| 24/06/2026 |
284.213 |
2,76%
|
38,42
|
38,41
|
39,83
|
39,49
|
| 23/06/2026 |
189.991 |
-0,63%
|
38,1076
|
37,89
|
38,815
|
38,41
|
| 18/06/2026 |
605.296 |
1,43%
|
38,7243
|
37,56
|
39,41
|
38,68
|
| 17/06/2026 |
368.907 |
-3,58%
|
40,25
|
38,20
|
41,93
|
38,50
|
| 16/06/2026 |
267.477 |
-0,38%
|
40,22
|
39,14
|
40,6709
|
39,90
|
| 15/06/2026 |
395.238 |
5,63%
|
38,75
|
38,3901
|
40,11
|
39,99
|
| 12/06/2026 |
387.091 |
0,03%
|
37,71
|
37,48
|
38,8862
|
37,83
|
| 11/06/2026 |
746.660 |
-0,76%
|
38,18
|
36,55
|
38,26
|
37,82
|
| 10/06/2026 |
449.447 |
-6,18%
|
40,70
|
38,1399
|
40,70
|
38,18
|
| 09/06/2026 |
373.652 |
-2,91%
|
39,75
|
39,75
|
43,3199
|
40,69
|
| 08/06/2026 |
312.793 |
-2,44%
|
44,90
|
41,77
|
44,90
|
41,95
|
| 05/06/2026 |
166.635 |
-1,40%
|
44,45
|
42,98
|
44,53
|
43,00
|
| 04/06/2026 |
223.876 |
4,08%
|
42,00
|
42,00
|
44,13
|
43,60
|
| 03/06/2026 |
297.318 |
-0,02%
|
43,00
|
40,74
|
43,00
|
41,89
|
| 02/06/2026 |
298.141 |
-2,87%
|
43,00
|
41,66
|
43,09
|
41,91
|
| 01/06/2026 |
352.052 |
-2,22%
|
44,15
|
42,83
|
45,3097
|
43,16
|
| 29/05/2026 |
203.898 |
-1,30%
|
45,025
|
43,92
|
45,025
|
44,14
|
| 28/05/2026 |
176.376 |
3,71%
|
42,94
|
42,55
|
44,89
|
44,72
|
| 27/05/2026 |
227.956 |
-2,22%
|
44,11
|
42,15
|
44,375
|
43,12
|
| 26/05/2026 |
232.260 |
-0,70%
|
45,11
|
44,00
|
45,11
|
44,10
|
| 22/05/2026 |
147.906 |
1,49%
|
43,75
|
43,75
|
44,655
|
44,41
|
| 21/05/2026 |
397.482 |
-2,15%
|
44,2839
|
42,99
|
44,69
|
43,76
|
| 20/05/2026 |
205.303 |
2,05%
|
43,482
|
43,32
|
44,75
|
44,72
|
| 19/05/2026 |
243.259 |
1,49%
|
43,00
|
42,3301
|
44,13
|
43,82
|
| 18/05/2026 |
294.365 |
0,23%
|
43,03
|
43,03
|
45,00
|
43,22
|
| 15/05/2026 |
136.178 |
-2,42%
|
43,50
|
42,645
|
44,19
|
43,12
|
| 14/05/2026 |
261.694 |
1,46%
|
43,15
|
42,51
|
43,80
|
43,80
|
| 13/05/2026 |
452.594 |
-1,21%
|
43,00
|
42,725
|
43,76
|
43,17
|
| 12/05/2026 |
421.090 |
0,92%
|
43,69
|
42,73
|
44,31
|
43,70
|
| 11/05/2026 |
218.590 |
-1,19%
|
44,325
|
42,90
|
44,325
|
43,30
|
| 08/05/2026 |
175.856 |
0,98%
|
44,10
|
42,86
|
44,13
|
43,82
|
| 07/05/2026 |
202.754 |
-0,98%
|
43,76
|
43,09
|
44,9699
|
43,33
|
| 06/05/2026 |
270.186 |
0,46%
|
43,76
|
43,04
|
44,10
|
43,76
|
| 05/05/2026 |
346.233 |
0,28%
|
43,44
|
42,813
|
44,45
|
43,56
|
| 04/05/2026 |
476.279 |
1,53%
|
41,93
|
41,93
|
44,09
|
43,44
|
| 01/05/2026 |
485.706 |
3,33%
|
41,42
|
41,0612
|
43,07
|
42,80
|
| 30/04/2026 |
545.451 |
-3,70%
|
42,516
|
41,115
|
43,91
|
41,42
|
| 29/04/2026 |
934.898 |
-5,32%
|
45,69
|
41,645
|
46,40
|
43,10
|
| 28/04/2026 |
1.592.150 |
20,94%
|
45,13
|
43,07
|
46,89
|
45,51
|
| 27/04/2026 |
60.895 |
0,98%
|
37,70
|
37,50
|
39,5098
|
37,63
|
