Mercados españoles cerrados

Omnicell, Inc. (OMCL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
27,07+0,80 (+3,05%)
Al cierre: 04:00PM EDT
27,07 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202426,4127,1426,2627,0727,071.608.600
27 jun 202426,2426,3325,4526,2726,27593.600
26 jun 202426,4027,0526,1626,2226,22407.800
25 jun 202427,1927,9626,5826,6226,62450.300
24 jun 202427,3928,3927,0627,2727,27567.000
21 jun 202428,3628,6427,1827,4427,442.111.900
20 jun 202427,3328,5127,0128,2628,26449.000
18 jun 202427,7628,4627,4127,4627,46543.100
17 jun 202427,9128,4426,6327,9127,91444.500
14 jun 202426,9328,0626,4927,9127,91515.900
13 jun 202428,9929,1027,0527,2327,23402.900
12 jun 202430,4730,8828,6929,0329,03460.600
11 jun 202428,9729,5928,8729,3929,39311.300
10 jun 202429,1929,4828,7529,2729,27281.400
07 jun 202429,5530,3929,3929,7229,72302.300
06 jun 202430,1130,7029,8829,9429,94267.600
05 jun 202430,8730,8730,2830,5330,53335.700
04 jun 202431,4031,4630,2530,6630,66401.900
03 jun 202432,8432,9131,5131,6131,61354.900
31 may 202432,7033,3832,0632,5932,59315.300
30 may 202432,2433,3232,0132,6532,65297.400
29 may 202431,7432,3131,4231,8131,81320.000
28 may 202432,8533,2531,9032,4032,40263.100
24 may 202432,1233,1231,1932,6332,63475.300
23 may 202432,2232,2631,5031,7031,70552.300
22 may 202431,6432,4131,4232,2432,24316.700
21 may 202430,5631,9830,5631,9131,91376.100
20 may 202430,2831,0830,0430,7330,73407.100
17 may 202431,5831,6430,1630,4430,44460.100
16 may 202429,8031,7729,4631,6631,66506.100
15 may 202430,8331,4029,4529,8729,87443.100
14 may 202431,4932,3829,8030,2830,28510.100
13 may 202430,3531,4030,2730,8030,80465.800
10 may 202430,4131,1529,3530,1230,12537.100
09 may 202429,9530,4529,8430,2530,25679.300
08 may 202430,0930,2629,7529,9629,96357.300
07 may 202429,9030,6829,6630,3030,30368.100
06 may 202430,2230,3129,5129,9829,98628.100
03 may 202429,8730,7429,3530,1330,13865.900
02 may 202427,1729,6426,8929,2929,29604.900
01 may 202426,8827,7226,5927,1727,17459.800
30 abr 202426,9527,4226,6326,8126,81491.100
29 abr 202427,9028,3627,1927,4027,40424.900
26 abr 202427,2728,2827,2727,8627,86393.200
25 abr 202427,2527,4426,7427,1327,13500.200
24 abr 202428,2228,3527,0727,4327,43486.700
23 abr 202428,0029,3127,8428,4328,43440.000
22 abr 202427,8728,3027,3928,1828,18450.100
19 abr 202427,2627,9727,2627,8327,83332.000
18 abr 202426,3427,3226,2627,2527,25322.500
17 abr 202426,8627,1726,1426,2726,27412.400
16 abr 202426,5827,2726,4226,6526,65322.900
15 abr 202427,2027,3426,6226,8826,88343.400
12 abr 202427,1527,2226,7227,1827,18472.500
11 abr 202427,9528,0327,0727,3227,32307.000
10 abr 202427,4727,8026,5627,4427,44443.500
09 abr 202428,0029,0327,8928,6428,64373.100
08 abr 202427,7827,9427,2927,9027,90247.800
05 abr 202427,4127,8227,3827,5227,52312.600
04 abr 202427,8928,4627,4827,5927,59383.700
03 abr 202427,4927,9627,3227,5727,57285.300
02 abr 202428,1228,1227,0527,7527,75669.600
01 abr 202429,3029,4028,3328,6328,63385.400
28 mar 202429,2029,7128,3829,2329,23447.400
27 mar 202428,2329,2427,9829,2429,24410.600
26 mar 202428,6828,7427,7127,8927,89624.300
25 mar 202427,9428,4427,9428,4028,40307.500
22 mar 202428,5328,9527,9227,9327,93402.500
21 mar 202428,2528,9128,1228,4428,44448.100
20 mar 202427,7027,9926,8927,9327,93773.500
19 mar 202427,4328,0127,1627,6427,64449.000
18 mar 202427,8627,9926,8527,4727,47668.200
15 mar 202427,3828,1926,9427,6927,691.675.100
14 mar 202427,6828,2427,2027,5927,59460.900
13 mar 202427,8128,8327,6827,7627,76396.400
12 mar 202428,5628,7127,8628,0828,08395.900
11 mar 202428,4429,1827,8828,2828,28513.700
08 mar 202428,3128,8128,3028,5528,55629.200
07 mar 202428,1728,6827,6828,0628,06423.500
06 mar 202426,7228,1426,4527,7927,79639.800
05 mar 202426,3126,8126,2326,4026,40323.300
04 mar 202426,1326,6025,6926,5726,57626.400
01 mar 202426,5026,6825,9226,3626,36532.700
29 feb 202426,5226,9125,8326,2426,24550.500
28 feb 202427,0827,4725,9726,1526,15474.300
27 feb 202428,3028,3327,0427,3627,36407.300
26 feb 202427,2228,2127,1527,9327,93662.200
23 feb 202426,0327,4225,9827,2527,25444.500
22 feb 202426,9427,3026,1626,3126,31624.800
21 feb 202427,9427,9426,9027,2927,29552.000
20 feb 202428,0928,6627,7428,2028,20413.300
16 feb 202427,7928,6327,3528,5828,58567.500
15 feb 202428,0328,7527,7028,3028,30797.000
14 feb 202429,0229,5026,7527,7327,731.073.800
13 feb 202428,2828,6227,5228,6028,60914.700
12 feb 202427,6629,0827,5228,9028,901.039.500
09 feb 202428,2329,0826,6627,4127,41964.400
08 feb 202429,0030,0128,0129,1029,102.060.600
07 feb 202431,9732,9131,6532,4632,46707.800
06 feb 202430,4531,9230,3231,7531,75851.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...