Organon & Co (OGN)
Exportar para Excel
| << < 1 2 3 4 5 |
| 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
|
| 22/10/2024 |
366.188 |
-0,57%
|
17,39
|
17,25
|
17,47
|
17,35
|
| 21/10/2024 |
633.759 |
-0,91%
|
17,56
|
17,42
|
17,785
|
17,45
|
| 18/10/2024 |
403.461 |
-0,17%
|
17,67
|
17,44
|
17,72
|
17,61
|
| 17/10/2024 |
459.528 |
-1,67%
|
17,93
|
17,60
|
17,94
|
17,64
|
| 16/10/2024 |
786.329 |
-0,55%
|
18,17
|
17,94
|
18,26
|
17,94
|
| 15/10/2024 |
522.382 |
-0,33%
|
18,06
|
17,90
|
18,34
|
18,04
|
| 14/10/2024 |
489.338 |
0,56%
|
17,96
|
17,82
|
18,15
|
18,10
|
| 11/10/2024 |
529.223 |
0,11%
|
17,97
|
17,90
|
18,13
|
18,00
|
| 10/10/2024 |
624.288 |
-0,28%
|
18,03
|
17,72
|
18,07
|
17,98
|
| 09/10/2024 |
494.673 |
-0,39%
|
18,12
|
17,945
|
18,16
|
18,03
|
| 08/10/2024 |
523.734 |
-0,11%
|
18,04
|
17,97
|
18,17
|
18,10
|
| 07/10/2024 |
603.129 |
-0,93%
|
18,33
|
17,84
|
18,33
|
18,12
|
| 04/10/2024 |
723.754 |
0,16%
|
18,40
|
18,25
|
18,52
|
18,29
|
| 03/10/2024 |
496.816 |
-1,72%
|
18,48
|
18,22
|
18,64
|
18,26
|
| 02/10/2024 |
454.923 |
-1,33%
|
18,88
|
18,51
|
18,88
|
18,58
|
| 01/10/2024 |
539.633 |
-1,57%
|
19,08
|
18,63
|
19,08
|
18,83
|
| 30/09/2024 |
804.920 |
-0,26%
|
19,26
|
19,08
|
19,34
|
19,13
|
| 27/09/2024 |
579.451 |
0,05%
|
19,39
|
19,05
|
19,40
|
19,18
|
| 26/09/2024 |
479.020 |
0,74%
|
19,18
|
18,98
|
19,245
|
19,17
|
| 25/09/2024 |
717.513 |
-3,20%
|
19,70
|
18,96
|
19,73
|
19,03
|
| 24/09/2024 |
340.327 |
-0,30%
|
19,80
|
19,52
|
19,83
|
19,66
|
