Organon & Co (OGN)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 13/03/2025 |
896.746 |
-0,27%
|
15,03
|
14,86
|
15,45
|
14,96
|
| 12/03/2025 |
945.900 |
-3,85%
|
15,40
|
15,00
|
15,48
|
15,00
|
| 11/03/2025 |
848.340 |
-0,83%
|
15,70
|
15,35
|
15,74
|
15,60
|
| 10/03/2025 |
982.213 |
1,88%
|
15,33
|
15,33
|
16,08
|
15,73
|
| 07/03/2025 |
907.919 |
3,90%
|
14,80
|
14,74
|
15,61
|
15,44
|
| 06/03/2025 |
594.765 |
2,84%
|
14,36
|
14,26
|
14,89
|
14,86
|
| 05/03/2025 |
587.863 |
1,12%
|
14,45
|
14,26
|
14,60
|
14,45
|
| 04/03/2025 |
874.626 |
-0,42%
|
14,20
|
14,13
|
14,57
|
14,29
|
| 03/03/2025 |
1.019.245 |
-3,76%
|
15,02
|
14,23
|
15,07
|
14,35
|
| 28/02/2025 |
1.629.297 |
-0,86%
|
15,02
|
14,755
|
15,17
|
14,91
|
| 27/02/2025 |
817.611 |
-2,84%
|
15,27
|
14,965
|
15,43
|
15,04
|
| 26/02/2025 |
827.839 |
-4,03%
|
16,04
|
15,39
|
16,10
|
15,48
|
| 25/02/2025 |
1.035.809 |
6,96%
|
15,20
|
15,18
|
16,18
|
16,13
|
| 24/02/2025 |
663.534 |
-2,65%
|
15,29
|
15,05
|
15,40
|
15,08
|
| 21/02/2025 |
794.584 |
-1,27%
|
15,74
|
15,32
|
15,74
|
15,49
|
| 20/02/2025 |
561.223 |
2,62%
|
15,42
|
15,42
|
15,90
|
15,69
|
| 19/02/2025 |
628.620 |
-1,23%
|
15,37
|
15,27
|
15,66
|
15,29
|
| 18/02/2025 |
915.290 |
1,31%
|
15,45
|
15,30
|
15,74
|
15,48
|
| 17/02/2025 |
977.549 |
0,00%
|
16,14
|
15,25
|
16,50
|
15,28
|
| 14/02/2025 |
977.549 |
-6,37%
|
16,14
|
15,25
|
16,50
|
15,28
|
| 13/02/2025 |
1.479.200 |
11,02%
|
15,62
|
15,01
|
17,23
|
16,32
|
| 12/02/2025 |
751.088 |
-1,67%
|
14,84
|
14,685
|
15,09
|
14,70
|
| 11/02/2025 |
497.261 |
-0,60%
|
14,88
|
14,87
|
15,00
|
14,95
|
| 10/02/2025 |
723.982 |
2,87%
|
14,70
|
14,66
|
15,06
|
15,04
|
| 07/02/2025 |
648.053 |
-1,81%
|
14,90
|
14,535
|
14,96
|
14,62
|
| 06/02/2025 |
531.668 |
-2,62%
|
15,36
|
14,84
|
15,41
|
14,89
|
| 05/02/2025 |
606.219 |
2,34%
|
15,01
|
14,71
|
15,36
|
15,29
|
| 04/02/2025 |
660.928 |
0,20%
|
14,94
|
14,85
|
15,10
|
14,94
|
| 03/02/2025 |
767.031 |
-4,18%
|
15,17
|
14,82
|
15,47
|
14,91
|
| 31/01/2025 |
647.763 |
-2,57%
|
15,90
|
15,56
|
15,92
|
15,56
|
| 30/01/2025 |
486.733 |
0,82%
|
16,01
|
15,885
|
16,165
|
15,97
|
| 29/01/2025 |
485.626 |
-1,37%
|
16,06
|
15,77
|
16,21
|
15,84
|
| 28/01/2025 |
458.040 |
-1,23%
|
16,25
|
16,01
|
16,60
|
16,06
|
| 27/01/2025 |
577.458 |
1,82%
|
15,99
|
15,88
|
16,28
|
16,26
|
| 24/01/2025 |
588.243 |
-2,68%
|
16,37
|
15,955
|
16,37
|
15,97
|
| 23/01/2025 |
508.835 |
3,40%
|
15,84
|
15,84
|
16,43
|
16,41
|
| 22/01/2025 |
440.407 |
-0,06%
|
15,76
|
15,75
|
15,97
|
15,87
|
| 21/01/2025 |
660.584 |
0,89%
|
15,85
|
15,29
|
15,96
|
15,88
|
| 20/01/2025 |
727.201 |
0,00%
|
16,15
|
15,74
|
16,23
|
15,74
|
| 17/01/2025 |
727.201 |
-2,72%
|
16,15
|
15,74
|
16,23
|
15,74
|
| 16/01/2025 |
559.178 |
2,86%
|
15,61
|
15,52
|
16,195
|
16,18
|
| 15/01/2025 |
484.339 |
-0,51%
|
16,15
|
15,60
|
16,15
|
15,73
|
| 14/01/2025 |
722.408 |
0,96%
|
15,79
|
15,74
|
16,05
|
15,81
|
| 13/01/2025 |
678.440 |
-1,20%
|
15,89
|
15,505
|
15,92
|
15,66
|
| 10/01/2025 |
1.036.665 |
-0,94%
|
15,91
|
15,76
|
16,09
|
15,85
|
| 09/01/2025 |
1.883.541 |
1,97%
|
15,61
|
15,24
|
16,025
|
16,00
|
| 08/01/2025 |
1.103.478 |
1,78%
|
15,61
|
15,25
|
16,02
|
16,00
|
| 07/01/2025 |
791.221 |
1,55%
|
15,57
|
15,52
|
15,96
|
15,72
|
| 06/01/2025 |
1.249.921 |
0,26%
|
15,55
|
15,32
|
16,03
|
15,48
|
| 03/01/2025 |
538.387 |
3,21%
|
14,96
|
14,85
|
15,46
|
15,44
|
| 02/01/2025 |
639.391 |
0,27%
|
15,01
|
14,66
|
15,03
|
14,96
|
| 31/12/2024 |
702.223 |
1,91%
|
14,66
|
14,58
|
15,11
|
14,92
|
| 30/12/2024 |
452.084 |
-2,79%
|
14,95
|
14,61
|
14,96
|
14,64
|
| 27/12/2024 |
438.364 |
0,74%
|
14,90
|
14,85
|
15,14
|
15,06
|
| 26/12/2024 |
567.125 |
1,49%
|
14,67
|
14,67
|
15,005
|
14,95
|
| 24/12/2024 |
226.278 |
0,20%
|
14,57
|
14,51
|
14,81
|
14,73
|
| 23/12/2024 |
1.113.273 |
0,82%
|
14,51
|
13,87
|
14,735
|
14,70
|
| 20/12/2024 |
13.437.169 |
0,97%
|
14,54
|
14,42
|
14,915
|
14,58
|
| 19/12/2024 |
1.069.339 |
-0,48%
|
14,50
|
14,385
|
14,785
|
14,44
|
| 18/12/2024 |
619.000 |
-1,76%
|
14,80
|
14,50
|
15,145
|
14,51
|
| 17/12/2024 |
842.979 |
1,30%
|
14,56
|
14,53
|
14,81
|
14,77
|
| 16/12/2024 |
880.168 |
-4,71%
|
15,23
|
14,57
|
15,40
|
14,58
|
| 13/12/2024 |
1.025.480 |
-0,33%
|
15,24
|
14,76
|
15,40
|
15,30
|
| 12/12/2024 |
1.103.585 |
-2,10%
|
15,65
|
15,32
|
15,95
|
15,35
|
| 11/12/2024 |
899.066 |
3,70%
|
15,14
|
15,02
|
15,78
|
15,68
|
| 10/12/2024 |
650.310 |
0,47%
|
15,00
|
14,80
|
15,62
|
15,12
|
| 09/12/2024 |
759.846 |
-0,46%
|
15,16
|
15,01
|
15,30
|
15,05
|
| 06/12/2024 |
573.106 |
-2,83%
|
15,67
|
15,07
|
15,72
|
15,12
|
| 05/12/2024 |
513.356 |
1,30%
|
15,37
|
15,26
|
15,68
|
15,56
|
| 04/12/2024 |
478.325 |
-1,92%
|
15,55
|
15,28
|
15,60
|
15,36
|
| 03/12/2024 |
388.965 |
0,58%
|
15,60
|
15,50
|
15,74
|
15,66
|
| 02/12/2024 |
551.199 |
-1,89%
|
15,81
|
15,34
|
15,81
|
15,57
|
| 29/11/2024 |
269.725 |
-0,69%
|
16,03
|
15,73
|
16,12
|
15,87
|
| 28/11/2024 |
973.832 |
0,44%
|
15,90
|
15,88
|
16,15
|
15,98
|
| 27/11/2024 |
499.232 |
1,20%
|
15,88
|
15,88
|
16,15
|
15,98
|
| 26/11/2024 |
735.612 |
-2,35%
|
16,15
|
15,67
|
16,20
|
15,79
|
| 25/11/2024 |
1.477.766 |
5,82%
|
15,49
|
15,48
|
16,28
|
16,17
|
| 22/11/2024 |
588.592 |
2,62%
|
14,94
|
14,94
|
15,47
|
15,28
|
| 21/11/2024 |
425.686 |
1,09%
|
14,77
|
14,75
|
15,04
|
14,89
|
| 20/11/2024 |
522.120 |
0,96%
|
14,59
|
14,47
|
14,77
|
14,73
|
| 19/11/2024 |
757.557 |
-3,38%
|
14,93
|
14,39
|
14,97
|
14,59
|
| 18/11/2024 |
460.758 |
0,47%
|
14,88
|
14,82
|
15,15
|
15,10
|
| 15/11/2024 |
538.227 |
-1,83%
|
15,25
|
14,86
|
15,32
|
15,03
|
| 14/11/2024 |
376.430 |
-1,92%
|
15,70
|
15,25
|
15,79
|
15,31
|
| 13/11/2024 |
504.602 |
0,19%
|
15,58
|
15,48
|
15,84
|
15,61
|
| 12/11/2024 |
798.780 |
-3,17%
|
15,57
|
15,25
|
15,625
|
15,58
|
| 11/11/2024 |
614.923 |
0,31%
|
16,17
|
16,05
|
16,435
|
16,09
|
| 08/11/2024 |
713.264 |
-0,50%
|
16,19
|
15,95
|
16,26
|
16,04
|
| 07/11/2024 |
771.393 |
2,03%
|
16,00
|
15,97
|
16,335
|
16,12
|
| 06/11/2024 |
1.178.807 |
-4,01%
|
16,75
|
15,735
|
16,75
|
15,80
|
| 05/11/2024 |
1.159.242 |
-2,72%
|
16,72
|
15,99
|
16,72
|
16,46
|
| 04/11/2024 |
800.767 |
-6,36%
|
17,96
|
16,82
|
18,00
|
16,92
|
| 01/11/2024 |
851.548 |
-3,78%
|
18,50
|
18,05
|
18,91
|
18,07
|
| 31/10/2024 |
807.549 |
4,74%
|
18,01
|
17,86
|
19,045
|
18,78
|
| 30/10/2024 |
797.858 |
0,45%
|
17,72
|
17,57
|
18,11
|
17,93
|
| 29/10/2024 |
724.289 |
2,23%
|
17,33
|
17,20
|
17,88
|
17,85
|
| 28/10/2024 |
488.052 |
1,75%
|
17,36
|
17,33
|
17,51
|
17,46
|
| 25/10/2024 |
519.244 |
-0,35%
|
17,24
|
17,14
|
17,34
|
17,16
|
| 24/10/2024 |
676.577 |
0,06%
|
17,20
|
17,10
|
17,34
|
17,22
|
| 23/10/2024 |
476.502 |
-0,81%
|
17,31
|
17,16
|
17,43
|
17,21
|
