Omnicell Inc (OMCL)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 24/04/2026 |
259.390 |
2,75%
|
36,6992
|
35,76
|
37,52
|
37,37
|
| 23/04/2026 |
225.999 |
-0,76%
|
36,91
|
35,88
|
37,04
|
36,37
|
| 22/04/2026 |
226.989 |
-0,27%
|
36,88
|
35,83
|
37,2775
|
36,65
|
| 21/04/2026 |
223.322 |
-2,78%
|
37,80
|
36,42
|
38,45
|
36,75
|
| 20/04/2026 |
452.781 |
-1,25%
|
38,2997
|
37,01
|
39,145
|
37,80
|
| 17/04/2026 |
243.056 |
1,81%
|
37,60
|
37,60
|
39,015
|
38,28
|
| 16/04/2026 |
204.156 |
0,32%
|
37,44
|
37,31
|
38,00
|
37,60
|
| 15/04/2026 |
241.884 |
3,30%
|
36,29
|
36,13
|
37,58
|
37,53
|
| 14/04/2026 |
324.035 |
3,77%
|
35,01
|
35,01
|
36,395
|
36,33
|
| 13/04/2026 |
185.048 |
1,77%
|
34,20
|
33,72
|
35,05
|
35,01
|
| 10/04/2026 |
232.838 |
-3,02%
|
35,70
|
33,79
|
35,70
|
34,40
|
| 09/04/2026 |
160.471 |
-0,31%
|
35,24
|
34,44
|
35,73
|
35,47
|
| 08/04/2026 |
174.140 |
3,10%
|
35,79
|
35,37
|
37,305
|
35,57
|
| 07/04/2026 |
212.497 |
1,14%
|
34,49
|
33,7701
|
34,69
|
34,50
|
| 06/04/2026 |
142.892 |
-0,12%
|
34,10
|
33,5347
|
34,48
|
34,11
|
| 02/04/2026 |
235.732 |
0,62%
|
33,60
|
32,774
|
34,21
|
34,15
|
| 01/04/2026 |
187.843 |
1,68%
|
33,50
|
33,38
|
34,61
|
33,94
|
| 31/03/2026 |
688.394 |
3,22%
|
33,01
|
31,76
|
33,52
|
33,38
|
| 30/03/2026 |
317.102 |
-1,22%
|
34,94
|
32,30
|
34,94
|
32,35
|
| 27/03/2026 |
233.378 |
-7,05%
|
34,75
|
32,69
|
34,75
|
32,75
|
| 26/03/2026 |
286.394 |
0,74%
|
34,48
|
34,2101
|
35,62
|
35,20
|
| 25/03/2026 |
236.297 |
1,39%
|
34,59
|
34,2289
|
35,285
|
34,94
|
| 24/03/2026 |
227.590 |
0,44%
|
34,20
|
33,375
|
34,74
|
34,46
|
| 23/03/2026 |
226.073 |
3,66%
|
33,09
|
33,09
|
34,61
|
34,31
|
| 20/03/2026 |
354.567 |
-1,02%
|
33,57
|
32,187
|
33,673
|
33,09
|
| 19/03/2026 |
568.868 |
-2,32%
|
33,76
|
33,24
|
34,358
|
33,40
|
| 18/03/2026 |
245.500 |
-3,14%
|
34,56
|
33,91
|
34,85
|
34,03
|
| 17/03/2026 |
359.202 |
2,33%
|
34,29
|
34,29
|
35,555
|
35,09
|
| 16/03/2026 |
449.372 |
-0,32%
|
35,10
|
34,19
|
35,195
|
34,29
|
| 13/03/2026 |
894.832 |
-1,99%
|
35,00
|
33,87
|
35,58
|
34,40
|
| 12/03/2026 |
628.045 |
-6,35%
|
37,15
|
34,85
|
37,15
|
35,10
|
| 11/03/2026 |
496.825 |
-3,87%
|
38,99
|
37,32
|
39,275
|
37,48
|
| 10/03/2026 |
327.758 |
-2,11%
|
39,83
|
38,96
|
40,18
|
38,99
|
| 09/03/2026 |
245.176 |
-3,54%
|
41,00
|
38,89
|
41,00
|
39,83
|
| 06/03/2026 |
540.115 |
-2,26%
|
42,25
|
40,965
|
42,25
|
41,30
|
| 05/03/2026 |
535.909 |
1,73%
|
41,60
|
40,615
|
42,46
|
42,25
|
| 04/03/2026 |
355.167 |
1,79%
|
41,43
|
41,00
|
41,95
|
41,53
|
| 03/03/2026 |
258.245 |
-1,09%
|
40,24
|
39,96
|
41,19
|
40,80
|
| 02/03/2026 |
413.609 |
0,37%
|
41,10
|
40,065
|
41,30
|
41,25
|
| 27/02/2026 |
258.800 |
-1,98%
|
41,92
|
40,9101
|
41,92
|
41,10
|
| 26/02/2026 |
529.202 |
1,35%
|
41,60
|
40,84
|
42,60
|
41,93
|
| 25/02/2026 |
527.281 |
3,04%
|
40,45
|
40,045
|
41,44
|
41,37
|
| 24/02/2026 |
441.076 |
1,49%
|
39,46
|
39,46
|
40,74
|
40,15
|
| 23/02/2026 |
434.684 |
-0,97%
|
40,07
|
38,64
|
40,07
|
39,56
|
| 20/02/2026 |
705.176 |
4,22%
|
38,59
|
37,64
|
40,67
|
40,26
|
| 19/02/2026 |
447.803 |
0,05%
|
38,61
|
37,60
|
38,86
|
38,63
|
| 18/02/2026 |
473.397 |
3,32%
|
37,16
|
37,08
|
38,88
|
38,61
|
| 17/02/2026 |
444.426 |
2,38%
|
37,31
|
36,3401
|
37,45
|
37,37
|
| 13/02/2026 |
414.570 |
0,88%
|
36,18
|
36,15
|
37,12
|
36,50
|
| 12/02/2026 |
359.631 |
-4,34%
|
37,77
|
35,94
|
38,44
|
36,18
|
| 11/02/2026 |
484.358 |
-3,03%
|
39,00
|
37,46
|
39,02
|
37,82
|
| 10/02/2026 |
835.561 |
6,85%
|
37,49
|
36,01
|
39,46
|
39,00
|
| 09/02/2026 |
693.410 |
-1,64%
|
36,80
|
35,40
|
37,2499
|
36,50
|
| 06/02/2026 |
1.008.520 |
-5,19%
|
40,00
|
36,69
|
40,00
|
37,11
|
| 05/02/2026 |
1.962.667 |
-16,30%
|
40,271
|
36,95
|
41,5799
|
39,08
|
| 04/02/2026 |
1.375.574 |
1,41%
|
47,59
|
45,935
|
49,77
|
46,69
|
| 03/02/2026 |
494.642 |
-5,46%
|
50,00
|
45,10
|
50,00
|
46,04
|
| 02/02/2026 |
399.452 |
0,41%
|
48,10
|
48,10
|
50,14
|
48,70
|
| 30/01/2026 |
172.839 |
-1,20%
|
47,88
|
47,88
|
49,45
|
48,50
|
| 29/01/2026 |
205.320 |
0,10%
|
49,10
|
48,06
|
49,543
|
49,09
|
| 28/01/2026 |
312.634 |
-1,84%
|
49,85
|
48,55
|
50,70
|
49,04
|
| 27/01/2026 |
155.440 |
-0,72%
|
50,30
|
49,60
|
50,50
|
49,96
|
| 26/01/2026 |
167.213 |
0,04%
|
50,30
|
50,0701
|
51,0399
|
50,32
|
| 23/01/2026 |
213.931 |
-1,99%
|
51,49
|
49,81
|
51,49
|
50,30
|
| 22/01/2026 |
204.826 |
1,66%
|
50,51
|
50,51
|
51,40
|
51,32
|
| 21/01/2026 |
161.352 |
2,89%
|
48,10
|
48,10
|
50,64
|
50,48
|
| 20/01/2026 |
204.225 |
-2,89%
|
49,7374
|
48,82
|
50,75
|
49,06
|
| 16/01/2026 |
277.359 |
-0,90%
|
51,50
|
50,3201
|
51,50
|
50,52
|
| 15/01/2026 |
309.915 |
0,51%
|
51,40
|
50,07
|
51,40
|
50,98
|
| 14/01/2026 |
556.171 |
-1,30%
|
51,34
|
49,9025
|
51,34
|
50,72
|
| 13/01/2026 |
228.687 |
0,39%
|
58,79
|
50,37
|
58,79
|
51,39
|
| 12/01/2026 |
312.581 |
0,89%
|
50,84
|
49,00
|
51,30
|
51,19
|
| 09/01/2026 |
366.301 |
0,30%
|
50,90
|
50,01
|
51,30
|
50,74
|
| 08/01/2026 |
639.678 |
6,62%
|
49,40
|
49,31
|
51,1099
|
50,59
|
| 07/01/2026 |
495.796 |
0,81%
|
46,99
|
46,925
|
48,11
|
47,45
|
| 06/01/2026 |
353.262 |
0,30%
|
46,75
|
46,28
|
47,30
|
47,07
|
