Organon & Co (OGN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 05/08/2025 |
2.573.485 |
-13,13%
|
10,30
|
8,38
|
10,30
|
8,40
|
| 04/08/2025 |
1.816.763 |
-0,82%
|
9,80
|
9,56
|
9,865
|
9,67
|
| 01/08/2025 |
976.853 |
0,52%
|
9,79
|
9,53
|
9,86
|
9,75
|
| 31/07/2025 |
1.070.424 |
-3,39%
|
10,01
|
9,655
|
10,045
|
9,70
|
| 30/07/2025 |
969.477 |
-0,99%
|
10,26
|
10,03
|
10,39
|
10,04
|
| 29/07/2025 |
1.011.014 |
1,71%
|
9,87
|
9,78
|
10,15
|
10,14
|
| 28/07/2025 |
702.222 |
-2,35%
|
10,17
|
9,94
|
10,18
|
9,97
|
| 25/07/2025 |
679.843 |
1,39%
|
10,10
|
10,00
|
10,215
|
10,21
|
| 24/07/2025 |
543.118 |
-0,30%
|
10,05
|
9,955
|
10,155
|
10,07
|
| 23/07/2025 |
1.080.256 |
2,85%
|
9,89
|
9,885
|
10,22
|
10,10
|
| 22/07/2025 |
1.199.408 |
3,92%
|
9,53
|
9,505
|
9,84
|
9,82
|
| 21/07/2025 |
902.641 |
-0,11%
|
9,64
|
9,40
|
9,66
|
9,45
|
| 18/07/2025 |
865.568 |
-1,87%
|
9,75
|
9,41
|
9,78
|
9,46
|
| 17/07/2025 |
982.293 |
0,10%
|
9,56
|
9,53
|
9,69
|
9,64
|
| 16/07/2025 |
684.137 |
0,73%
|
9,65
|
9,56
|
9,805
|
9,63
|
| 15/07/2025 |
791.253 |
-2,55%
|
9,87
|
9,555
|
9,87
|
9,56
|
| 14/07/2025 |
620.549 |
-1,31%
|
9,90
|
9,77
|
10,00
|
9,81
|
| 11/07/2025 |
709.852 |
-0,80%
|
9,83
|
9,74
|
10,065
|
9,94
|
| 10/07/2025 |
892.253 |
1,11%
|
9,93
|
9,86
|
10,12
|
10,02
|
| 09/07/2025 |
1.093.105 |
-0,40%
|
10,07
|
9,90
|
10,18
|
9,91
|
| 08/07/2025 |
1.040.298 |
2,37%
|
9,74
|
9,74
|
10,26
|
9,95
|
| 07/07/2025 |
763.520 |
-2,41%
|
9,90
|
9,72
|
9,975
|
9,72
|
| 04/07/2025 |
1.141.924 |
0,50%
|
10,20
|
9,96
|
10,23
|
9,96
|
| 03/07/2025 |
795.241 |
-1,87%
|
10,19
|
9,96
|
10,22
|
9,96
|
| 02/07/2025 |
897.738 |
1,00%
|
10,11
|
9,93
|
10,285
|
10,15
|
| 01/07/2025 |
1.195.351 |
3,82%
|
9,60
|
9,56
|
10,435
|
10,05
|
| 30/06/2025 |
1.077.532 |
-1,83%
|
9,88
|
9,605
|
9,935
|
9,68
|
| 27/06/2025 |
1.534.948 |
-1,20%
|
9,98
|
9,725
|
10,135
|
9,86
|
| 26/06/2025 |
1.067.366 |
-0,20%
|
10,08
|
9,96
|
10,175
|
9,98
|
| 25/06/2025 |
874.206 |
0,50%
|
9,80
|
9,74
|
10,11
|
10,00
|
| 24/06/2025 |
1.150.749 |
1,53%
|
9,85
|
9,835
|
10,015
|
9,95
|
| 23/06/2025 |
772.474 |
0,51%
|
9,68
|
9,46
|
9,835
|
9,80
|
| 20/06/2025 |
2.696.361 |
-1,32%
|
9,83
|
9,605
|
9,85
|
9,75
|
| 18/06/2025 |
1.244.887 |
0,30%
|
9,84
|
9,74
|
10,015
|
9,88
|
| 17/06/2025 |
699.865 |
-3,34%
|
10,01
|
9,745
|
10,105
|
9,85
|
| 16/06/2025 |
1.854.657 |
1,49%
|
10,08
|
10,02
|
10,29
|
10,19
|
| 13/06/2025 |
1.105.797 |
-0,30%
|
9,89
|
9,89
|
10,23
|
10,04
|
| 12/06/2025 |
1.637.078 |
-0,10%
|
9,95
|
9,95
|
10,36
|
10,07
|
| 11/06/2025 |
831.380 |
0,40%
|
10,11
|
9,995
|
10,29
|
10,08
|
| 10/06/2025 |
1.341.844 |
2,87%
|
9,83
|
9,73
|
10,235
|
10,04
|
| 09/06/2025 |
1.006.858 |
2,09%
|
9,62
|
9,62
|
10,04
|
9,76
|
| 06/06/2025 |
2.229.577 |
4,03%
|
9,30
|
9,30
|
9,635
|
9,56
|
| 05/06/2025 |
1.822.029 |
-3,57%
|
9,54
|
9,12
|
9,54
|
9,19
|
| 04/06/2025 |
777.396 |
0,95%
|
9,53
|
9,465
|
9,765
|
9,53
|
| 03/06/2025 |
992.152 |
2,05%
|
9,21
|
9,00
|
9,505
|
9,44
|
| 02/06/2025 |
1.381.747 |
0,33%
|
9,15
|
8,83
|
9,255
|
9,25
|
| 30/05/2025 |
1.751.464 |
-3,35%
|
9,40
|
9,18
|
9,445
|
9,22
|
| 29/05/2025 |
2.275.033 |
4,26%
|
9,20
|
9,07
|
9,615
|
9,54
|
| 28/05/2025 |
1.029.880 |
0,11%
|
9,12
|
8,92
|
9,21
|
9,15
|
| 27/05/2025 |
1.421.701 |
5,18%
|
8,88
|
8,78
|
9,345
|
9,14
|
| 23/05/2025 |
1.248.372 |
0,00%
|
8,49
|
8,23
|
8,735
|
8,69
|
| 22/05/2025 |
2.614.078 |
3,08%
|
8,38
|
8,34
|
8,74
|
8,69
|
| 21/05/2025 |
1.175.169 |
-3,77%
|
8,66
|
8,30
|
8,68
|
8,43
|
| 20/05/2025 |
1.170.325 |
-2,67%
|
9,05
|
8,68
|
9,16
|
8,76
|
| 19/05/2025 |
1.129.136 |
-0,44%
|
8,78
|
8,60
|
9,04
|
9,00
|
| 16/05/2025 |
1.417.218 |
3,08%
|
8,91
|
8,765
|
9,045
|
9,04
|
| 15/05/2025 |
3.022.385 |
9,08%
|
8,12
|
8,035
|
8,94
|
8,77
|
| 14/05/2025 |
1.369.036 |
-4,74%
|
8,41
|
8,01
|
8,41
|
8,04
|
| 13/05/2025 |
1.593.115 |
-3,10%
|
8,71
|
8,37
|
8,735
|
8,44
|
| 12/05/2025 |
1.720.168 |
0,00%
|
8,75
|
8,545
|
9,22
|
8,71
|
| 09/05/2025 |
937.232 |
-3,44%
|
9,10
|
8,71
|
9,12
|
8,71
|
| 08/05/2025 |
1.150.462 |
2,97%
|
8,78
|
8,68
|
9,17
|
9,02
|
| 07/05/2025 |
1.938.277 |
-4,05%
|
9,16
|
8,535
|
9,16
|
8,76
|
| 06/05/2025 |
2.927.922 |
4,70%
|
8,61
|
8,05
|
9,26
|
9,13
|
| 05/05/2025 |
2.290.662 |
-9,07%
|
9,41
|
8,63
|
9,41
|
8,72
|
| 02/05/2025 |
2.335.876 |
1,48%
|
9,62
|
9,185
|
9,75
|
9,59
|
| 01/05/2025 |
4.374.739 |
-26,91%
|
10,25
|
9,25
|
10,29
|
9,45
|
| 30/04/2025 |
1.734.535 |
-1,75%
|
13,05
|
12,82
|
13,075
|
12,93
|
| 29/04/2025 |
1.429.931 |
3,46%
|
12,60
|
12,345
|
13,245
|
13,16
|
| 28/04/2025 |
734.386 |
4,26%
|
12,29
|
12,29
|
12,81
|
12,72
|
| 25/04/2025 |
742.036 |
0,66%
|
12,04
|
11,93
|
12,255
|
12,20
|
| 24/04/2025 |
1.257.884 |
5,48%
|
11,68
|
11,45
|
12,155
|
12,12
|
| 23/04/2025 |
1.000.823 |
2,22%
|
11,60
|
11,40
|
11,73
|
11,49
|
| 22/04/2025 |
1.047.897 |
5,74%
|
10,72
|
10,605
|
11,42
|
11,24
|
| 21/04/2025 |
1.124.140 |
-4,41%
|
11,04
|
10,45
|
11,095
|
10,63
|
| 17/04/2025 |
716.133 |
2,77%
|
10,94
|
10,89
|
11,22
|
11,12
|
| 16/04/2025 |
714.118 |
-2,08%
|
11,00
|
10,755
|
11,18
|
10,82
|
| 15/04/2025 |
792.078 |
-2,21%
|
11,28
|
10,965
|
11,31
|
11,05
|
| 14/04/2025 |
852.524 |
1,07%
|
11,41
|
11,10
|
11,60
|
11,30
|
| 11/04/2025 |
1.026.777 |
-2,19%
|
11,51
|
10,94
|
11,53
|
11,18
|
| 10/04/2025 |
910.941 |
-9,57%
|
12,40
|
11,24
|
12,40
|
11,43
|
| 09/04/2025 |
1.432.863 |
8,50%
|
11,48
|
11,075
|
12,71
|
12,64
|
| 08/04/2025 |
1.364.572 |
-6,95%
|
12,87
|
11,47
|
12,97
|
11,65
|
| 07/04/2025 |
1.172.345 |
-4,06%
|
12,76
|
12,15
|
13,26
|
12,52
|
| 04/04/2025 |
1.203.314 |
-9,69%
|
14,08
|
13,01
|
14,17
|
13,05
|
| 03/04/2025 |
870.798 |
-1,83%
|
14,61
|
14,15
|
14,695
|
14,45
|
| 02/04/2025 |
840.998 |
4,18%
|
14,04
|
13,90
|
14,755
|
14,72
|
| 01/04/2025 |
894.322 |
-5,10%
|
14,89
|
14,10
|
14,89
|
14,13
|
| 31/03/2025 |
852.332 |
2,62%
|
14,36
|
14,32
|
14,93
|
14,89
|
| 28/03/2025 |
461.462 |
-0,34%
|
14,49
|
14,34
|
14,53
|
14,51
|
| 27/03/2025 |
516.529 |
-1,02%
|
14,67
|
14,41
|
14,80
|
14,56
|
| 26/03/2025 |
603.891 |
-0,07%
|
14,64
|
14,45
|
14,765
|
14,71
|
| 25/03/2025 |
914.741 |
-3,98%
|
15,33
|
14,68
|
15,33
|
14,72
|
| 24/03/2025 |
873.128 |
-0,39%
|
15,47
|
15,18
|
15,85
|
15,33
|
| 21/03/2025 |
13.313.102 |
-1,35%
|
15,52
|
15,255
|
15,675
|
15,39
|
| 20/03/2025 |
722.306 |
-1,20%
|
15,78
|
15,43
|
15,78
|
15,60
|
| 19/03/2025 |
641.969 |
0,57%
|
15,67
|
15,53
|
15,87
|
15,79
|
| 18/03/2025 |
718.318 |
0,51%
|
15,63
|
15,31
|
15,77
|
15,70
|
| 17/03/2025 |
823.337 |
2,02%
|
15,42
|
15,32
|
15,79
|
15,62
|
| 14/03/2025 |
660.742 |
2,34%
|
14,95
|
14,82
|
15,40
|
15,31
|
