Organon & Co (OGN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
2.629.083 |
0,07%
|
13,55
|
13,50
|
13,58
|
13,56
|
| 02/07/2026 |
374.619 |
0,15%
|
13,58
|
13,525
|
13,58
|
13,55
|
| 01/07/2026 |
605.585 |
-0,07%
|
13,51
|
13,51
|
13,595
|
13,53
|
| 30/06/2026 |
792.507 |
-0,07%
|
13,50
|
13,50
|
13,55
|
13,54
|
| 29/06/2026 |
475.417 |
0,37%
|
13,51
|
13,495
|
13,55
|
13,55
|
| 26/06/2026 |
1.368.560 |
0,22%
|
13,46
|
13,46
|
13,555
|
13,50
|
| 25/06/2026 |
332.579 |
-0,07%
|
13,49
|
13,46
|
13,49
|
13,47
|
| 24/06/2026 |
803.566 |
0,22%
|
13,46
|
13,445
|
13,48
|
13,48
|
| 23/06/2026 |
485.523 |
0,37%
|
13,40
|
13,39
|
13,46
|
13,45
|
| 22/06/2026 |
561.239 |
-0,22%
|
13,42
|
13,39
|
13,435
|
13,40
|
| 18/06/2026 |
2.982.480 |
0,07%
|
13,44
|
13,405
|
13,44
|
13,43
|
| 17/06/2026 |
625.373 |
0,00%
|
13,42
|
13,42
|
13,465
|
13,42
|
| 16/06/2026 |
1.147.878 |
-0,15%
|
13,44
|
13,42
|
13,45
|
13,42
|
| 15/06/2026 |
578.477 |
0,00%
|
13,43
|
13,425
|
13,46
|
13,44
|
| 12/06/2026 |
334.516 |
-0,07%
|
13,47
|
13,435
|
13,485
|
13,44
|
| 11/06/2026 |
529.514 |
0,52%
|
13,40
|
13,40
|
13,485
|
13,45
|
| 10/06/2026 |
429.198 |
-0,15%
|
13,39
|
13,37
|
13,42
|
13,38
|
| 09/06/2026 |
412.075 |
0,07%
|
13,40
|
13,38
|
13,445
|
13,40
|
| 08/06/2026 |
889.542 |
0,22%
|
13,40
|
13,37
|
13,405
|
13,39
|
| 05/06/2026 |
552.525 |
-0,30%
|
13,38
|
13,36
|
13,40
|
13,36
|
| 04/06/2026 |
340.873 |
0,00%
|
13,40
|
13,385
|
13,40
|
13,40
|
| 03/06/2026 |
917.590 |
0,15%
|
13,36
|
13,36
|
13,40
|
13,40
|
| 02/06/2026 |
550.367 |
0,15%
|
13,36
|
13,36
|
13,395
|
13,38
|
| 01/06/2026 |
875.873 |
0,15%
|
13,37
|
13,355
|
13,40
|
13,36
|
| 29/05/2026 |
1.596.319 |
-0,07%
|
13,35
|
13,34
|
13,39
|
13,34
|
| 28/05/2026 |
1.046.307 |
-0,22%
|
13,38
|
13,35
|
13,39
|
13,35
|
| 27/05/2026 |
978.072 |
-0,22%
|
13,41
|
13,37
|
13,425
|
13,38
|
| 26/05/2026 |
825.219 |
-0,15%
|
13,44
|
13,395
|
13,44
|
13,41
|
| 22/05/2026 |
713.675 |
0,07%
|
13,43
|
13,42
|
13,46
|
13,43
|
| 21/05/2026 |
657.603 |
-0,30%
|
13,43
|
13,42
|
13,47
|
13,42
|
| 20/05/2026 |
517.256 |
0,30%
|
13,43
|
13,42
|
13,48
|
13,46
|
| 19/05/2026 |
603.539 |
0,00%
|
13,44
|
13,415
|
13,45
|
13,42
|
| 18/05/2026 |
822.735 |
0,15%
|
13,42
|
13,40
|
13,465
|
13,42
|
| 15/05/2026 |
807.535 |
0,30%
|
13,37
|
13,345
|
13,41
|
13,40
|
| 14/05/2026 |
1.406.139 |
0,15%
|
13,35
|
13,33
|
13,37
|
13,36
|
| 13/05/2026 |
1.403.015 |
0,23%
|
13,33
|
13,30
|
13,345
|
13,34
|
| 12/05/2026 |
939.584 |
-0,15%
|
13,32
|
13,28
|
13,33
|
13,31
|
| 11/05/2026 |
1.075.644 |
-0,15%
|
13,37
|
13,31
|
13,38
|
13,33
|
| 08/05/2026 |
1.259.087 |
0,23%
|
13,36
|
13,28
|
13,365
|
13,35
|
| 07/05/2026 |
1.354.979 |
-0,67%
|
13,37
|
13,315
|
13,425
|
13,32
|
| 06/05/2026 |
1.895.261 |
0,45%
|
13,36
|
13,33
|
13,435
|
13,41
|
| 05/05/2026 |
1.858.594 |
0,68%
|
13,29
|
13,27
|
13,35
|
13,35
|
| 04/05/2026 |
1.575.319 |
-0,23%
|
13,30
|
13,26
|
13,30
|
13,26
|
| 01/05/2026 |
1.899.846 |
0,30%
|
13,31
|
13,25
|
13,315
|
13,29
|
| 30/04/2026 |
2.278.131 |
-0,67%
|
13,32
|
13,25
|
13,385
|
13,25
|
| 29/04/2026 |
2.324.848 |
0,15%
|
13,34
|
13,305
|
13,36
|
13,34
|
| 28/04/2026 |
5.359.981 |
1,22%
|
13,20
|
13,18
|
13,375
|
13,32
|
| 27/04/2026 |
9.071.122 |
16,87%
|
13,18
|
13,15
|
13,22
|
13,16
|
| 24/04/2026 |
5.399.209 |
30,93%
|
10,64
|
9,955
|
11,57
|
11,26
|
| 23/04/2026 |
966.233 |
-5,91%
|
9,09
|
8,51
|
9,10
|
8,60
|
| 22/04/2026 |
1.326.983 |
3,39%
|
8,92
|
8,92
|
9,385
|
9,14
|
| 21/04/2026 |
1.299.494 |
-4,54%
|
9,26
|
8,785
|
9,45
|
8,84
|
| 20/04/2026 |
1.330.354 |
-5,12%
|
9,66
|
9,215
|
9,80
|
9,26
|
| 17/04/2026 |
1.690.541 |
4,61%
|
9,25
|
9,25
|
9,77
|
9,76
|
| 16/04/2026 |
2.275.529 |
1,30%
|
9,67
|
9,15
|
9,77
|
9,33
|
| 15/04/2026 |
2.148.859 |
5,86%
|
8,72
|
8,335
|
9,35
|
9,21
|
| 14/04/2026 |
1.815.974 |
1,87%
|
8,61
|
8,14
|
8,805
|
8,70
|
| 13/04/2026 |
3.259.323 |
-3,28%
|
8,57
|
8,13
|
8,95
|
8,54
|
| 10/04/2026 |
5.811.727 |
27,79%
|
7,98
|
7,94
|
8,93
|
8,83
|
| 09/04/2026 |
2.448.518 |
17,92%
|
5,83
|
5,83
|
6,955
|
6,91
|
| 08/04/2026 |
1.456.456 |
-4,25%
|
6,27
|
5,84
|
6,29
|
5,86
|
| 07/04/2026 |
1.128.795 |
1,16%
|
6,00
|
5,94
|
6,19
|
6,12
|
| 06/04/2026 |
743.482 |
-4,87%
|
6,35
|
6,005
|
6,40
|
6,05
|
| 02/04/2026 |
759.539 |
3,58%
|
6,04
|
5,95
|
6,365
|
6,36
|
| 01/04/2026 |
1.189.669 |
2,50%
|
5,97
|
5,91
|
6,165
|
6,14
|
| 31/03/2026 |
958.861 |
5,09%
|
5,75
|
5,75
|
6,015
|
5,99
|
| 30/03/2026 |
1.152.768 |
-2,40%
|
5,92
|
5,695
|
5,92
|
5,70
|
| 27/03/2026 |
840.378 |
-3,47%
|
6,10
|
5,835
|
6,14
|
5,84
|
| 26/03/2026 |
577.780 |
-0,82%
|
6,05
|
6,015
|
6,285
|
6,05
|
| 25/03/2026 |
1.114.769 |
-0,16%
|
6,22
|
6,025
|
6,23
|
6,10
|
| 24/03/2026 |
1.568.322 |
0,33%
|
6,00
|
5,97
|
6,225
|
6,11
|
| 23/03/2026 |
1.715.922 |
1,00%
|
6,15
|
5,77
|
6,16
|
6,09
|
| 20/03/2026 |
3.116.176 |
-3,83%
|
6,29
|
6,02
|
6,295
|
6,03
|
| 19/03/2026 |
742.713 |
0,64%
|
6,20
|
6,195
|
6,31
|
6,27
|
| 18/03/2026 |
1.313.433 |
-2,50%
|
6,26
|
6,155
|
6,285
|
6,23
|
| 17/03/2026 |
687.469 |
0,79%
|
6,40
|
6,32
|
6,525
|
6,39
|
| 16/03/2026 |
793.449 |
-0,16%
|
6,41
|
6,235
|
6,41
|
6,34
|
| 13/03/2026 |
917.984 |
0,32%
|
6,34
|
6,34
|
6,47
|
6,35
|
| 12/03/2026 |
1.474.834 |
-1,09%
|
6,34
|
6,28
|
6,475
|
6,33
|
| 11/03/2026 |
724.302 |
-1,23%
|
6,45
|
6,38
|
6,515
|
6,40
|
| 10/03/2026 |
1.049.270 |
-0,77%
|
6,56
|
6,345
|
6,61
|
6,48
|
| 09/03/2026 |
1.285.100 |
-0,46%
|
6,50
|
6,345
|
6,565
|
6,53
|
| 06/03/2026 |
985.126 |
-2,24%
|
6,66
|
6,53
|
6,67
|
6,56
|
| 05/03/2026 |
972.390 |
-2,33%
|
6,82
|
6,67
|
6,975
|
6,71
|
| 04/03/2026 |
1.066.778 |
-0,43%
|
6,96
|
6,83
|
7,04
|
6,87
|
| 03/03/2026 |
684.688 |
-4,03%
|
7,04
|
6,885
|
7,09
|
6,90
|
| 02/03/2026 |
1.112.148 |
-1,37%
|
7,06
|
7,04
|
7,235
|
7,19
|
| 27/02/2026 |
1.207.772 |
0,83%
|
7,21
|
7,085
|
7,34
|
7,29
|
| 26/02/2026 |
1.363.553 |
-3,73%
|
7,47
|
7,155
|
7,49
|
7,23
|
| 25/02/2026 |
1.619.001 |
-7,74%
|
8,11
|
7,50
|
8,165
|
7,51
|
| 24/02/2026 |
975.350 |
2,78%
|
7,86
|
7,86
|
8,235
|
8,14
|
| 23/02/2026 |
1.017.803 |
-2,22%
|
8,07
|
7,90
|
8,11
|
7,92
|
| 20/02/2026 |
1.583.893 |
7,71%
|
7,69
|
7,64
|
8,145
|
8,10
|
| 19/02/2026 |
833.122 |
0,80%
|
7,44
|
7,415
|
7,565
|
7,52
|
| 18/02/2026 |
943.600 |
2,47%
|
7,31
|
7,26
|
7,545
|
7,46
|
| 17/02/2026 |
1.059.934 |
-1,49%
|
7,42
|
7,235
|
7,45
|
7,28
|
| 13/02/2026 |
1.524.702 |
4,67%
|
7,02
|
6,975
|
7,58
|
7,39
|
| 12/02/2026 |
2.687.372 |
-8,19%
|
6,69
|
6,54
|
7,275
|
7,06
|
| 11/02/2026 |
1.308.287 |
-1,54%
|
7,73
|
7,645
|
7,80
|
7,69
|
| 10/02/2026 |
1.015.160 |
-1,26%
|
7,94
|
7,81
|
8,00
|
7,81
|
