Organon & Co (OGN)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 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
|
