Mercados españoles cerrados

Omega Healthcare Investors, Inc. (OHI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
36,30+0,57 (+1,60%)
Al cierre: 04:00PM EDT
36,65 +0,35 (+0,96%)
Después del cierre: 06:11PM EDT
Intervalo de fechas:
26 jul 2023 - 26 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202436,0036,3435,7936,3036,301.195.100
25 jul 202436,0636,6435,5935,7335,731.565.000
24 jul 202436,8937,1336,3636,3936,391.688.800
23 jul 202436,3637,0336,3136,9536,952.242.700
22 jul 202435,9336,4435,8636,3236,321.431.700
19 jul 202435,9736,0435,6435,9135,911.303.200
18 jul 202435,7335,9435,5135,9135,911.924.600
17 jul 202435,6436,1435,6435,8035,801.656.500
16 jul 202435,0535,7434,9635,7035,702.078.300
15 jul 202434,6835,0434,6334,9734,971.267.100
12 jul 202434,5534,8034,3534,4834,481.351.800
11 jul 202434,2934,5534,1734,4134,411.777.500
10 jul 202433,6534,0433,4334,0434,041.610.800
09 jul 202433,6733,8233,4333,5533,551.203.300
08 jul 202433,9234,0433,7133,7733,77882.000
05 jul 202433,7033,9033,6433,8733,87846.400
03 jul 202433,7933,9733,7233,7933,79727.200
02 jul 202433,9534,0633,7033,9333,931.242.500
01 jul 202434,1234,1533,7533,9733,971.648.500
28 jun 202433,8834,2833,8034,2534,253.114.100
27 jun 202433,5133,8633,4433,7333,731.543.000
26 jun 202433,0933,4732,9233,4433,441.609.000
25 jun 202433,6233,7033,0933,2533,251.692.600
24 jun 202432,9833,8632,9533,6033,602.104.600
21 jun 202432,8333,2032,6933,0233,023.011.800
20 jun 202432,6632,8232,4832,7032,701.491.500
18 jun 202432,6032,8532,5232,6932,691.325.800
17 jun 202432,2932,5132,0632,4832,48960.900
14 jun 202432,0332,4131,8932,3732,371.301.200
13 jun 202431,8032,2531,7332,1132,111.385.300
12 jun 202431,9232,0331,7631,7931,792.208.900
11 jun 202431,6631,7231,4331,5031,501.367.700
10 jun 202432,0232,1931,8031,8531,851.181.800
07 jun 202432,2932,2932,0032,1432,141.020.100
06 jun 202432,6832,7532,4832,5732,57952.000
05 jun 202432,8032,9832,7032,7632,761.006.200
04 jun 202432,3632,9732,3132,8232,821.611.100
03 jun 202432,3332,7232,1932,3132,311.457.600
31 may 202431,7132,4431,5432,3332,332.004.900
30 may 202430,9531,5730,9431,5431,541.636.600
29 may 202430,9131,0930,7530,7830,781.212.200
28 may 202431,6631,6930,9931,1231,121.320.800
24 may 202431,5031,5931,3431,4731,47874.300
23 may 202431,9031,9331,3131,3231,322.005.200
22 may 202431,6531,9531,6031,9231,922.036.700
21 may 202430,8631,9130,8531,7231,723.647.300
20 may 202430,5730,8830,5630,8630,861.121.300
17 may 202430,7230,7230,4830,6330,63907.300
16 may 202430,7630,8630,5430,6830,681.521.900
15 may 202431,1231,3030,6130,7630,762.152.200
14 may 202430,8930,9830,7330,8630,861.384.100
13 may 202430,8631,0530,6930,7430,741.304.200
10 may 202430,8730,8930,6530,6930,691.208.500
09 may 202430,9030,9030,7030,7530,751.199.000
08 may 202430,9130,9530,7230,8330,831.384.100
07 may 202431,2331,4130,9030,9330,932.233.700
06 may 202431,4131,4730,9831,1331,131.599.500
03 may 202431,2131,3530,4631,3431,342.470.900
02 may 202431,0031,2830,7331,2731,272.238.000
01 may 202430,3430,9730,2630,6930,691.328.800
30 abr 202430,6230,9430,4130,4130,411.638.600
29 abr 202430,6131,0030,5830,7830,781.383.000
29 abr 20240.67 Dividendo
26 abr 202430,9631,5130,7831,0930,421.563.400
25 abr 202430,5331,0330,5130,9030,231.505.900
24 abr 202430,5130,7830,3930,6830,021.012.000
23 abr 202430,3530,7030,3030,6930,031.604.300
22 abr 202430,5730,6229,6630,2629,612.521.500
19 abr 202430,0030,5230,0030,4229,761.141.400
18 abr 202430,0530,1229,8529,9829,331.441.900
17 abr 202430,2330,3129,8829,9629,311.733.700
16 abr 202430,2630,2830,0330,1129,46949.900
15 abr 202430,7130,7130,1830,3329,681.113.000
12 abr 202430,6530,7730,2930,5029,841.158.800
11 abr 202430,8230,9030,5530,6830,021.104.400
10 abr 202431,5031,5330,5830,8030,141.260.100
09 abr 202431,9332,0031,6331,8631,17986.500
08 abr 202431,8532,0031,6931,9931,301.127.100
05 abr 202431,1731,9931,1531,9531,261.474.000
04 abr 202431,4231,6331,0931,2130,541.057.200
03 abr 202431,0531,5730,9631,2430,571.101.700
02 abr 202431,6731,7830,9931,0830,411.874.600
01 abr 202431,7131,9231,4431,8231,131.264.800
28 mar 202431,0631,7031,0331,6730,991.694.700
27 mar 202431,0931,3430,8531,0530,381.422.400
26 mar 202430,9831,0230,8130,8130,151.245.300
25 mar 202431,0631,1230,8530,9930,321.227.200
22 mar 202431,4231,5230,8430,9830,312.386.300
21 mar 202431,2731,3430,8331,2230,551.272.700
20 mar 202430,8731,2330,7331,2130,541.192.700
19 mar 202430,8031,1630,8030,9630,291.284.300
18 mar 202430,7631,0730,7030,8330,171.519.400
15 mar 202430,6031,0030,5730,7630,103.048.400
14 mar 202430,9430,9930,6530,8830,211.113.200
13 mar 202431,0831,5531,0231,0330,361.971.600
12 mar 202430,8231,2130,7831,0630,391.044.400
11 mar 202430,7031,0830,6930,9230,251.011.300
08 mar 202430,7530,9030,6430,7430,081.190.100
07 mar 202431,0231,1330,5130,5929,931.248.900
06 mar 202430,9631,0630,4930,9330,261.899.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...