Yahoo

Correo

U.S. markets open in 3 hours 22 minutes

F S&P 500
5,077.50
+31.00(+0.61%)
F Dow Jones
38,203.00
+134.00(+0.35%)
F Nasdaq
17,585.00
+146.75(+0.84%)
E-mini Russell 2000 Index Futur
2,011.40
+21.70(+1.09%)
Petróleo
79.67
+0.67(+0.85%)
Oro
2,311.00
0.00(0.00%)

Omnicell, Inc. (OMCL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

27.17

+0.36

(+1.34%)

Al cierre: 04:00PM EDT

27.17

0.00

(0.00%)

Fuera de horario:

04:20PM EDT

Periodo de tiempo:

02 may 2023 - 02 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 may 2024	26.88	27.72	26.59	27.17	27.17	459,800
30 abr 2024	26.95	27.42	26.63	26.81	26.81	491,100
29 abr 2024	27.90	28.36	27.19	27.40	27.40	424,900
26 abr 2024	27.27	28.28	27.27	27.86	27.86	393,200
25 abr 2024	27.25	27.44	26.74	27.13	27.13	500,200
24 abr 2024	28.22	28.35	27.07	27.43	27.43	486,700
23 abr 2024	28.00	29.31	27.84	28.43	28.43	440,000
22 abr 2024	27.87	28.30	27.39	28.18	28.18	450,100
19 abr 2024	27.26	27.97	27.26	27.83	27.83	332,000
18 abr 2024	26.34	27.32	26.26	27.25	27.25	322,500
17 abr 2024	26.86	27.17	26.14	26.27	26.27	412,400
16 abr 2024	26.58	27.27	26.42	26.65	26.65	322,900
15 abr 2024	27.20	27.34	26.62	26.88	26.88	343,400
12 abr 2024	27.15	27.22	26.72	27.18	27.18	472,500
11 abr 2024	27.95	28.03	27.07	27.32	27.32	307,000
10 abr 2024	27.47	27.80	26.56	27.44	27.44	443,500
09 abr 2024	28.00	29.03	27.89	28.64	28.64	373,100
08 abr 2024	27.78	27.94	27.29	27.90	27.90	247,800
05 abr 2024	27.41	27.82	27.38	27.52	27.52	312,600
04 abr 2024	27.89	28.46	27.48	27.59	27.59	383,700
03 abr 2024	27.49	27.96	27.32	27.57	27.57	285,300
02 abr 2024	28.12	28.12	27.05	27.75	27.75	669,600
01 abr 2024	29.30	29.40	28.33	28.63	28.63	385,400
28 mar 2024	29.20	29.71	28.38	29.23	29.23	447,400
27 mar 2024	28.23	29.24	27.98	29.24	29.24	410,600
26 mar 2024	28.68	28.74	27.71	27.89	27.89	624,300
25 mar 2024	27.94	28.44	27.94	28.40	28.40	307,500
22 mar 2024	28.53	28.95	27.92	27.93	27.93	402,500
21 mar 2024	28.25	28.91	28.12	28.44	28.44	448,100
20 mar 2024	27.70	27.99	26.89	27.93	27.93	773,500
19 mar 2024	27.43	28.01	27.16	27.64	27.64	449,000
18 mar 2024	27.86	27.99	26.85	27.47	27.47	668,200
15 mar 2024	27.38	28.19	26.94	27.69	27.69	1,675,100
14 mar 2024	27.68	28.24	27.20	27.59	27.59	460,900
13 mar 2024	27.81	28.83	27.68	27.76	27.76	396,400
12 mar 2024	28.56	28.71	27.86	28.08	28.08	395,900
11 mar 2024	28.44	29.18	27.88	28.28	28.28	513,700
08 mar 2024	28.31	28.81	28.30	28.55	28.55	629,200
07 mar 2024	28.17	28.68	27.68	28.06	28.06	423,500
06 mar 2024	26.72	28.14	26.45	27.79	27.79	639,800
05 mar 2024	26.31	26.81	26.23	26.40	26.40	323,300
04 mar 2024	26.13	26.60	25.69	26.57	26.57	626,400
01 mar 2024	26.50	26.68	25.92	26.36	26.36	532,700
29 feb 2024	26.52	26.91	25.83	26.24	26.24	550,500
28 feb 2024	27.08	27.47	25.97	26.15	26.15	474,300
27 feb 2024	28.30	28.33	27.04	27.36	27.36	407,300
26 feb 2024	27.22	28.21	27.15	27.93	27.93	662,200
23 feb 2024	26.03	27.42	25.98	27.25	27.25	444,500
22 feb 2024	26.94	27.30	26.16	26.31	26.31	624,800
21 feb 2024	27.94	27.94	26.90	27.29	27.29	552,000
20 feb 2024	28.09	28.66	27.74	28.20	28.20	413,300
16 feb 2024	27.79	28.63	27.35	28.58	28.58	567,500
15 feb 2024	28.03	28.75	27.70	28.30	28.30	797,000
14 feb 2024	29.02	29.50	26.75	27.73	27.73	1,073,800
13 feb 2024	28.28	28.62	27.52	28.60	28.60	914,700
12 feb 2024	27.66	29.08	27.52	28.90	28.90	1,039,500
09 feb 2024	28.23	29.08	26.66	27.41	27.41	964,400
08 feb 2024	29.00	30.01	28.01	29.10	29.10	2,060,600
07 feb 2024	31.97	32.91	31.65	32.46	32.46	707,800
06 feb 2024	30.45	31.92	30.32	31.75	31.75	851,600
05 feb 2024	31.60	31.75	30.19	30.45	30.45	1,152,600
02 feb 2024	31.89	32.54	31.08	32.04	32.04	470,000
01 feb 2024	32.53	32.72	31.37	32.50	32.50	373,900
31 ene 2024	32.44	33.30	32.00	32.17	32.17	578,400
30 ene 2024	34.39	34.45	32.00	32.45	32.45	775,900
29 ene 2024	35.15	35.17	34.35	34.94	34.94	354,000
26 ene 2024	34.92	35.56	34.47	34.99	34.99	378,700
25 ene 2024	34.79	34.88	34.26	34.73	34.73	364,100
24 ene 2024	35.02	35.11	33.53	34.19	34.19	424,600
23 ene 2024	34.59	34.65	33.50	34.41	34.41	459,900
22 ene 2024	32.92	34.29	32.73	33.93	33.93	707,000
19 ene 2024	32.94	33.10	32.40	32.74	32.74	389,900
18 ene 2024	33.05	33.11	32.25	32.78	32.78	461,700
17 ene 2024	33.13	33.64	32.15	32.57	32.57	478,000
16 ene 2024	33.92	34.61	33.50	33.89	33.89	350,300
12 ene 2024	34.88	35.17	33.70	34.17	34.17	325,100
11 ene 2024	35.01	35.01	33.95	34.33	34.33	487,700
10 ene 2024	34.76	35.31	34.71	35.27	35.27	351,800
09 ene 2024	35.30	35.89	34.77	34.85	34.85	357,500
08 ene 2024	33.91	36.04	33.74	35.92	35.92	406,200
05 ene 2024	33.72	34.29	33.24	33.87	33.87	390,000
04 ene 2024	34.34	34.77	33.36	34.12	34.12	507,000
03 ene 2024	36.00	36.11	33.71	33.83	33.83	607,100
02 ene 2024	37.46	38.15	36.93	37.33	37.33	341,800
29 dic 2023	38.67	38.73	37.54	37.63	37.63	284,900
28 dic 2023	38.20	39.24	38.20	38.86	38.86	211,900
27 dic 2023	38.93	39.02	38.32	38.35	38.35	261,500
26 dic 2023	39.33	39.77	38.69	38.78	38.78	224,900
22 dic 2023	39.14	39.98	38.51	39.22	39.22	308,900
21 dic 2023	38.35	39.28	38.10	38.96	38.96	430,100
20 dic 2023	38.49	39.38	37.70	37.93	37.93	528,800
19 dic 2023	37.73	38.53	37.32	38.44	38.44	516,200
18 dic 2023	38.18	39.01	37.14	37.32	37.32	551,000
15 dic 2023	39.47	39.82	37.49	38.26	38.26	3,760,300
14 dic 2023	38.61	39.33	37.48	39.18	39.18	1,072,000
13 dic 2023	36.45	37.90	35.12	37.73	37.73	640,400
12 dic 2023	34.62	36.50	34.17	36.33	36.33	834,900
11 dic 2023	34.78	35.45	34.44	34.45	34.45	544,600
08 dic 2023	34.84	35.60	34.63	34.98	34.98	461,000
07 dic 2023	33.78	35.16	33.17	35.15	35.15	463,100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,077.50+31.00(+0.61%)

F Dow Jones38,203.00+134.00(+0.35%)

F Nasdaq17,585.00+146.75(+0.84%)

E-mini Russell 2000 Index Futur2,011.40+21.70(+1.09%)

Petróleo79.67+0.67(+0.85%)

Oro2,311.000.00(0.00%)

Omnicell, Inc. (OMCL)

F S&P 500
5,077.50
+31.00(+0.61%)

F Dow Jones
38,203.00
+134.00(+0.35%)

F Nasdaq
17,585.00
+146.75(+0.84%)

E-mini Russell 2000 Index Futur
2,011.40
+21.70(+1.09%)

Petróleo
79.67
+0.67(+0.85%)

Oro
2,311.00
0.00(0.00%)