Omnicell (OMCL)

OMCL
🏛️ Estados Unidos →
30.45
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 38.67 38.73 37.54 37.63 0.3M
2023-12-28 38.20 39.25 38.20 38.86 0.2M
2023-12-27 38.93 39.02 38.32 38.35 0.3M
2023-12-26 39.33 39.77 38.69 38.78 0.2M
2023-12-22 39.14 39.98 38.51 39.22 0.3M
2023-12-21 38.35 39.28 38.10 38.96 0.4M
2023-12-20 38.49 39.38 37.70 37.93 0.5M
2023-12-19 37.73 38.53 37.32 38.44 0.5M
2023-12-18 38.18 39.01 37.14 37.32 0.6M
2023-12-15 39.47 39.82 37.49 38.26 3.8M
2023-12-14 38.61 39.33 37.48 39.18 1.1M
2023-12-13 36.45 37.90 35.12 37.73 0.6M
2023-12-12 34.62 36.50 34.17 36.33 0.8M
2023-12-11 34.78 35.45 34.44 34.45 0.5M
2023-12-08 34.84 35.61 34.63 34.98 0.5M
2023-12-07 33.78 35.16 33.17 35.15 0.5M
2023-12-06 33.93 34.74 33.58 33.77 0.6M
2023-12-05 35.07 35.10 32.91 33.49 0.8M
2023-12-04 33.80 35.11 33.80 35.08 0.7M
2023-12-01 33.15 33.91 32.49 33.79 1.0M
2023-11-30 34.70 35.01 33.11 33.36 0.6M
2023-11-29 34.87 35.62 34.36 34.72 0.5M
2023-11-28 34.36 35.15 34.25 34.61 0.5M
2023-11-27 33.28 34.62 33.23 34.51 0.6M
2023-11-24 33.44 34.21 33.44 33.77 0.1M
2023-11-22 32.92 33.76 32.86 33.62 0.4M
2023-11-21 32.85 32.85 32.09 32.47 0.4M
2023-11-20 33.00 33.39 32.60 33.00 0.6M
2023-11-17 33.64 33.90 32.75 33.11 0.6M
2023-11-16 33.07 33.87 32.99 33.48 0.5M
2023-11-15 32.98 34.53 32.98 33.42 0.5M
2023-11-14 31.83 33.63 31.66 33.06 0.7M
2023-11-13 30.56 31.04 29.94 30.77 0.4M
2023-11-10 30.30 31.24 29.92 30.76 0.6M
2023-11-09 31.09 31.15 29.86 30.24 0.6M
2023-11-08 30.98 31.68 29.98 30.92 1.1M
2023-11-07 29.36 30.81 29.23 30.79 0.9M
2023-11-06 30.41 30.64 28.72 29.51 1.2M
2023-11-03 29.82 31.61 29.71 30.44 1.8M
2023-11-02 30.25 32.53 28.76 29.24 2.6M
2023-11-01 35.36 35.78 34.99 35.77 0.6M
2023-10-31 35.50 36.74 35.34 35.54 0.8M
2023-10-30 35.69 35.69 33.93 35.30 0.5M
2023-10-27 35.72 35.74 34.38 34.85 0.6M
2023-10-26 35.72 36.21 34.57 35.57 0.7M
2023-10-25 36.57 36.72 35.21 35.72 0.6M
2023-10-24 38.39 38.66 37.15 37.22 0.7M
2023-10-23 39.45 39.81 38.07 38.07 0.5M
2023-10-20 40.11 40.54 39.22 39.63 0.5M
2023-10-19 41.15 41.87 39.91 40.05 0.4M
2023-10-18 41.97 42.26 40.99 41.16 0.6M
2023-10-17 41.93 43.73 41.86 42.39 0.6M
2023-10-16 42.47 43.31 41.85 42.25 0.5M
2023-10-13 42.99 43.55 42.07 42.14 0.4M
2023-10-12 44.69 44.69 42.89 42.96 0.5M
2023-10-11 44.85 45.85 44.00 44.71 0.6M
2023-10-10 43.82 46.05 43.72 45.81 0.8M
2023-10-09 42.95 44.29 42.86 43.80 0.3M
2023-10-06 43.27 43.72 42.58 43.24 0.4M
2023-10-05 43.58 45.13 42.66 43.69 0.4M
2023-10-04 44.51 44.67 43.66 43.94 0.6M
2023-10-03 44.60 45.38 44.29 44.41 0.5M
2023-10-02 44.95 45.95 44.13 45.16 0.6M
2023-09-29 45.83 46.48 44.54 45.04 0.5M
2023-09-28 44.57 46.33 44.08 45.27 1.0M
2023-09-27 45.71 45.99 44.05 44.60 0.6M
2023-09-26 47.13 47.28 45.32 45.58 0.8M
2023-09-25 49.80 49.94 47.97 48.50 0.6M
2023-09-22 51.24 52.08 49.52 49.82 0.5M
2023-09-21 53.37 53.37 50.83 51.06 0.7M
2023-09-20 55.04 55.58 53.80 53.84 0.4M
2023-09-19 53.79 56.05 53.79 54.86 0.6M
2023-09-18 55.30 55.30 53.38 53.85 0.7M
2023-09-15 54.31 56.06 53.88 55.55 9.0M
2023-09-14 54.18 55.00 53.49 54.23 0.5M
2023-09-13 53.46 55.32 53.46 53.94 0.7M
2023-09-12 54.55 55.11 53.02 53.42 0.5M
2023-09-11 53.86 56.03 53.86 54.67 0.8M
2023-09-08 55.51 56.06 53.58 53.67 0.8M
2023-09-07 58.44 58.44 55.05 55.53 0.6M
2023-09-06 59.07 59.59 58.26 58.98 0.4M
2023-09-05 56.95 61.44 56.80 59.22 0.9M
2023-09-01 57.12 57.70 56.59 57.04 0.3M
2023-08-31 57.79 58.08 56.65 56.86 0.3M
2023-08-30 57.64 58.33 57.17 57.58 0.5M
2023-08-29 57.04 57.98 56.52 57.59 0.4M
2023-08-28 58.05 58.90 56.60 56.83 0.3M
2023-08-25 56.11 58.27 56.02 57.89 0.5M
2023-08-24 56.76 57.03 55.66 55.97 0.4M
2023-08-23 57.61 57.82 56.64 56.85 0.3M
2023-08-22 58.21 58.25 57.31 57.61 0.3M
2023-08-21 58.44 58.86 57.58 57.94 0.5M
2023-08-18 60.33 61.14 58.36 58.47 0.4M
2023-08-17 63.45 63.80 61.12 61.17 0.5M
2023-08-16 64.20 65.18 63.38 63.44 0.3M
2023-08-15 66.16 66.65 64.54 64.68 0.2M
2023-08-14 66.37 66.48 65.48 66.30 0.2M
2023-08-11 63.92 66.60 63.92 66.45 0.2M
2023-08-10 65.82 65.96 63.71 64.20 0.3M
2023-08-09 64.05 65.55 63.81 65.46 0.3M
2023-08-08 65.00 65.00 63.81 64.32 0.3M
2023-08-07 65.26 66.16 63.55 65.27 0.3M
2023-08-04 63.88 65.29 62.00 64.98 0.5M
2023-08-03 64.15 64.94 63.11 63.88 0.3M
2023-08-02 62.76 65.01 62.27 64.58 1.4M
2023-08-01 63.04 63.04 61.61 61.70 0.6M
2023-07-31 62.96 63.88 62.84 63.15 0.6M
2023-07-28 62.46 63.45 62.29 62.96 0.5M
2023-07-27 63.28 63.40 61.63 61.73 0.5M
2023-07-26 62.48 63.24 61.82 62.26 0.4M
2023-07-25 62.09 63.29 62.09 62.56 0.6M
2023-07-24 63.33 63.89 61.74 62.21 0.3M
2023-07-21 62.87 64.01 62.24 63.18 0.6M
2023-07-20 65.30 65.53 62.79 62.87 0.7M
2023-07-19 68.03 69.32 66.99 67.42 1.0M
2023-07-18 71.00 71.11 66.20 67.48 0.7M
2023-07-17 72.03 72.58 71.25 71.35 0.3M
2023-07-14 73.13 73.52 72.12 72.37 0.5M
2023-07-13 74.36 75.07 73.25 73.38 0.6M
2023-07-12 74.20 74.62 73.31 73.35 0.2M
2023-07-11 72.47 74.01 71.82 73.12 0.2M
2023-07-10 70.59 72.43 69.89 72.34 0.3M
2023-07-07 70.62 71.51 70.40 70.78 0.2M
2023-07-06 71.51 72.04 69.92 70.25 0.2M
2023-07-05 72.60 73.41 71.91 72.40 0.2M
2023-07-03 73.15 73.21 72.25 72.96 0.1M
2023-06-30 73.62 75.05 72.71 73.67 0.3M
2023-06-29 70.51 73.06 70.51 73.01 0.3M
2023-06-28 69.08 70.73 68.44 70.73 0.2M
2023-06-27 69.61 70.19 68.90 69.14 0.3M
2023-06-26 69.87 70.94 69.51 69.63 0.2M
2023-06-23 70.12 71.25 69.93 70.11 1.0M
2023-06-22 70.80 71.09 69.75 71.09 0.2M
2023-06-21 72.94 73.03 70.70 70.80 0.4M
2023-06-20 71.12 74.06 70.85 73.38 0.3M
2023-06-16 73.29 73.29 71.40 71.69 0.9M
2023-06-15 72.82 73.91 72.28 72.32 0.4M
2023-06-14 72.45 73.28 71.71 72.22 0.4M
2023-06-13 73.05 73.72 72.10 72.45 0.4M
2023-06-12 72.25 73.71 71.55 72.34 0.3M
2023-06-09 73.68 74.09 72.16 72.24 0.2M
2023-06-08 75.35 75.35 73.02 73.52 0.4M
2023-06-07 75.00 77.14 74.62 75.94 0.5M
2023-06-06 73.03 75.14 73.03 74.46 0.4M
2023-06-05 73.30 74.13 72.63 73.37 0.3M
2023-06-02 73.75 74.41 73.02 73.98 0.3M
2023-06-01 73.41 73.72 71.77 72.92 0.2M
2023-05-31 75.02 75.87 72.88 73.42 0.5M
2023-05-30 74.10 75.68 74.10 75.32 0.3M
2023-05-26 72.52 74.19 71.82 73.68 0.2M
2023-05-25 72.92 73.29 71.50 72.66 0.2M
2023-05-24 71.50 73.74 71.11 73.06 0.4M
2023-05-23 74.33 76.15 71.19 72.02 0.5M
2023-05-22 73.13 75.03 72.47 74.65 0.4M
2023-05-19 73.85 74.93 72.49 73.36 0.7M
2023-05-18 71.89 73.69 71.04 73.25 0.4M
2023-05-17 70.61 72.68 69.70 72.24 0.3M
2023-05-16 68.92 70.86 68.85 70.21 0.3M
2023-05-15 71.14 71.15 69.76 70.03 0.4M
2023-05-12 67.94 71.25 67.90 70.95 0.7M
2023-05-11 66.86 67.96 65.44 67.85 0.3M
2023-05-10 66.84 67.60 66.21 67.06 0.4M
2023-05-09 64.36 65.77 64.35 65.45 0.3M
2023-05-08 65.87 65.87 64.32 65.00 0.4M
2023-05-05 66.47 66.47 64.88 65.82 0.5M
2023-05-04 66.84 67.00 64.72 65.24 0.5M
2023-05-03 62.74 67.95 62.00 66.94 1.1M
2023-05-02 61.02 62.09 58.35 58.46 0.6M
2023-05-01 60.80 62.02 60.35 61.47 0.5M
2023-04-28 59.55 61.43 59.44 60.77 0.3M
2023-04-27 59.30 59.91 56.74 59.88 0.3M
2023-04-26 60.70 60.76 59.07 59.12 0.2M
2023-04-25 61.54 61.93 60.43 60.63 0.5M
2023-04-24 62.25 62.78 61.39 62.38 0.3M
2023-04-21 59.48 62.66 58.81 62.25 0.5M
2023-04-20 58.75 59.61 58.32 59.05 0.4M
2023-04-19 57.39 59.75 57.19 59.35 0.3M
2023-04-18 59.54 59.65 57.33 57.88 0.3M
2023-04-17 59.83 59.83 58.83 58.88 0.3M
2023-04-14 61.35 61.50 59.19 59.70 0.3M
2023-04-13 60.84 61.75 60.58 61.47 0.3M
2023-04-12 61.35 62.00 60.21 60.40 0.5M
2023-04-11 59.72 60.65 59.51 60.41 0.4M
2023-04-10 58.07 59.39 57.63 59.35 0.2M
2023-04-06 58.08 59.12 57.09 58.71 0.4M
2023-04-05 58.14 58.54 57.29 57.96 0.3M
2023-04-04 58.34 58.71 57.49 58.46 0.3M
2023-04-03 58.53 58.69 57.09 57.99 0.3M
2023-03-31 56.90 58.75 56.22 58.67 0.4M
2023-03-30 56.12 56.39 55.11 56.36 0.3M
2023-03-29 55.18 55.56 54.59 55.52 0.4M
2023-03-28 55.80 56.06 53.91 54.28 0.4M
2023-03-27 55.49 56.67 55.04 56.24 0.5M
2023-03-24 55.50 55.54 54.52 54.92 0.4M
2023-03-23 56.29 57.65 55.34 56.02 0.3M
2023-03-22 58.70 58.95 55.73 55.77 0.7M
2023-03-21 57.05 59.49 56.65 58.79 0.7M
2023-03-20 55.87 57.04 55.02 56.53 0.4M
2023-03-17 57.15 57.39 55.45 55.60 0.8M
2023-03-16 54.68 57.13 54.28 56.97 0.5M
2023-03-15 53.13 55.41 51.77 55.26 0.5M
2023-03-14 53.06 54.56 52.45 54.04 0.7M
2023-03-13 50.72 52.48 50.00 52.16 0.4M
2023-03-10 52.61 52.84 50.62 51.51 0.6M
2023-03-09 55.79 56.36 52.68 52.93 0.4M
2023-03-08 53.77 56.08 53.77 55.83 0.5M
2023-03-07 54.76 55.62 53.60 53.70 0.3M
2023-03-06 56.61 57.24 54.62 54.72 0.4M
2023-03-03 57.27 57.86 56.13 56.46 0.5M
2023-03-02 56.16 58.25 54.56 57.44 0.7M
2023-03-01 55.55 59.19 55.55 57.14 1.3M
2023-02-28 52.67 55.11 52.37 54.44 0.9M
2023-02-27 55.09 55.09 52.16 52.96 0.4M
2023-02-24 51.92 53.19 51.64 52.98 0.4M
2023-02-23 53.86 53.99 52.54 53.31 0.4M
2023-02-22 52.18 53.60 51.59 53.15 0.4M
2023-02-21 53.00 53.37 51.51 51.63 0.5M
2023-02-17 54.53 54.53 52.98 54.01 0.3M
2023-02-16 53.96 56.02 53.29 54.43 0.4M
2023-02-15 52.26 55.31 52.05 55.25 0.6M
2023-02-14 53.39 54.46 52.20 52.43 0.5M
2023-02-13 54.93 55.52 53.98 54.19 0.4M
2023-02-10 53.73 55.40 53.20 55.10 0.4M
2023-02-09 58.13 58.37 54.12 54.22 0.5M
2023-02-08 57.55 58.06 56.80 57.46 0.3M
2023-02-07 55.36 58.47 54.52 58.26 0.5M
2023-02-06 56.75 56.93 55.25 55.38 0.3M
2023-02-03 59.03 59.96 56.90 57.33 0.4M
2023-02-02 57.61 60.45 57.04 60.43 0.8M
2023-02-01 55.12 57.41 54.99 57.05 0.5M
2023-01-31 55.25 56.02 55.09 55.47 0.5M
2023-01-30 56.67 57.17 55.00 55.09 0.5M
2023-01-27 56.09 57.67 55.95 57.54 0.4M
2023-01-26 55.00 55.92 54.61 55.80 0.3M
2023-01-25 52.44 54.53 51.82 54.45 0.4M
2023-01-24 57.29 58.31 52.79 52.95 0.4M
2023-01-23 56.25 58.08 56.00 57.81 0.4M
2023-01-20 56.18 56.64 54.38 56.00 0.5M
2023-01-19 54.46 56.31 53.17 55.88 0.5M
2023-01-18 58.05 58.65 54.83 54.86 0.5M
2023-01-17 56.91 57.78 56.05 57.59 0.7M
2023-01-13 54.98 57.35 54.97 57.06 0.4M
2023-01-12 55.31 55.80 53.67 55.48 0.3M
2023-01-11 55.00 56.35 54.67 54.96 0.3M
2023-01-10 53.59 54.79 53.58 54.53 0.3M
2023-01-09 53.07 54.51 52.18 53.84 0.7M
2023-01-06 52.21 52.76 50.64 52.33 0.6M
2023-01-05 52.66 53.24 50.59 51.89 0.6M
2023-01-04 52.20 53.11 51.19 53.03 0.4M
2023-01-03 51.00 51.89 49.83 51.54 0.5M