Omega Healthcare Investors, Inc. (OHI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD

Añadir a la lista de favoritos

33,52

-0,20

(-0,59%)

A partir del 11:25AM EDT. Mercado abierto.

Intervalo de fechas:

26 sept 2022 - 26 sept 2023

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en USDDescargar

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
26 sept 2023	33,53	33,82	33,50	33,52	33,52	338.944
25 sept 2023	33,25	33,80	33,21	33,72	33,72	1.659.600
22 sept 2023	33,43	33,90	33,34	33,35	33,35	1.222.800
21 sept 2023	33,19	33,68	33,13	33,44	33,44	1.775.000
20 sept 2023	33,36	34,14	33,28	33,55	33,55	2.251.900
19 sept 2023	33,01	33,19	32,91	33,05	33,05	1.645.100
18 sept 2023	33,40	33,44	32,93	32,94	32,94	1.500.300
15 sept 2023	33,19	33,43	32,79	33,40	33,40	3.878.700
14 sept 2023	32,85	33,57	32,85	33,30	33,30	2.129.200
13 sept 2023	32,91	33,05	32,45	32,61	32,61	2.181.500
12 sept 2023	32,45	32,99	32,41	32,86	32,86	2.010.200
11 sept 2023	32,15	32,62	32,15	32,54	32,54	1.856.600
08 sept 2023	32,03	32,49	31,97	32,11	32,11	1.913.500
07 sept 2023	31,60	31,98	31,32	31,67	31,67	2.203.300
06 sept 2023	31,96	32,20	31,19	31,46	31,46	1.829.000
05 sept 2023	32,59	32,66	31,73	31,91	31,91	2.192.800
01 sept 2023	31,95	32,83	31,94	32,70	32,70	3.451.900
31 ago 2023	32,14	32,18	31,80	31,82	31,82	1.276.700
30 ago 2023	31,19	32,23	31,17	32,18	32,18	2.028.600
29 ago 2023	30,72	31,14	30,59	31,12	31,12	1.119.500
28 ago 2023	30,60	31,00	30,60	30,72	30,72	837.500
25 ago 2023	30,60	30,75	30,45	30,59	30,59	837.200
24 ago 2023	30,61	30,94	30,47	30,54	30,54	1.005.600
23 ago 2023	30,40	30,72	30,25	30,71	30,71	1.278.500
22 ago 2023	30,40	30,53	30,22	30,29	30,29	819.600
21 ago 2023	30,35	30,46	30,04	30,19	30,19	1.080.800
18 ago 2023	30,14	30,53	30,12	30,41	30,41	1.936.100
17 ago 2023	30,76	30,84	30,38	30,39	30,39	874.400
16 ago 2023	31,14	31,37	30,68	30,81	30,81	1.079.200
15 ago 2023	31,35	31,48	31,04	31,14	31,14	1.152.300
14 ago 2023	31,49	31,66	31,38	31,50	31,50	1.383.900
11 ago 2023	31,25	31,76	31,18	31,55	31,55	1.176.300
10 ago 2023	31,85	31,93	31,25	31,25	31,25	976.500
09 ago 2023	31,61	31,93	31,51	31,72	31,72	1.893.900
08 ago 2023	31,84	31,89	31,46	31,68	31,68	1.203.900
07 ago 2023	31,70	32,10	31,70	32,00	32,00	1.034.600
04 ago 2023	31,28	31,78	31,28	31,64	31,64	1.289.700
03 ago 2023	31,66	31,73	31,03	31,33	31,33	1.759.300
02 ago 2023	31,53	31,85	31,38	31,81	31,81	1.561.000
01 ago 2023	31,78	31,86	31,51	31,68	31,68	1.116.000
31 jul 2023	31,53	31,93	31,52	31,90	31,90	1.642.700
28 jul 2023	31,65	31,99	31,28	31,50	31,50	1.703.700
28 jul 2023	0.67 Dividendo
27 jul 2023	32,44	32,76	32,06	32,16	31,49	2.055.800
26 jul 2023	32,42	32,61	32,00	32,24	31,57	2.532.800
25 jul 2023	32,80	32,85	32,55	32,70	32,02	1.962.700
24 jul 2023	32,75	32,98	32,72	32,84	32,16	2.187.400
21 jul 2023	32,79	32,82	32,62	32,73	32,05	1.841.500
20 jul 2023	32,72	32,90	32,41	32,70	32,02	2.166.700
19 jul 2023	32,29	32,71	32,24	32,68	32,00	1.616.800
18 jul 2023	32,29	32,37	31,99	32,16	31,49	1.165.600
17 jul 2023	32,13	32,42	32,05	32,22	31,55	1.480.200
14 jul 2023	31,75	32,30	31,56	32,22	31,55	1.572.500
13 jul 2023	31,88	32,00	31,74	31,83	31,17	1.473.400
12 jul 2023	31,95	32,10	31,83	31,88	31,22	2.204.700
11 jul 2023	31,19	31,76	30,98	31,75	31,09	1.752.500
10 jul 2023	30,87	31,13	30,59	31,06	30,41	1.374.000
07 jul 2023	30,75	31,10	30,60	30,96	30,32	1.662.300
06 jul 2023	30,67	30,82	30,31	30,77	30,13	1.319.400
05 jul 2023	30,73	31,34	30,72	30,92	30,28	1.912.200
03 jul 2023	30,70	31,00	30,65	30,73	30,09	843.400
30 jun 2023	30,70	30,83	30,41	30,69	30,05	2.034.800
29 jun 2023	30,03	30,67	30,00	30,61	29,97	1.115.900
28 jun 2023	30,10	30,20	29,97	30,12	29,49	1.507.100
27 jun 2023	30,20	30,33	30,04	30,19	29,56	3.136.200
26 jun 2023	30,04	30,37	29,89	30,16	29,53	1.952.900
23 jun 2023	30,46	30,56	29,99	30,09	29,46	2.139.500
22 jun 2023	30,82	30,83	30,24	30,51	29,87	1.443.800
21 jun 2023	30,50	30,82	30,28	30,74	30,10	2.529.300
20 jun 2023	30,94	30,94	30,54	30,67	30,03	2.018.700
16 jun 2023	31,24	31,43	30,72	31,06	30,41	3.683.500
15 jun 2023	31,16	31,29	30,93	31,19	30,54	2.969.700
14 jun 2023	31,16	31,51	31,06	31,20	30,55	2.762.500
13 jun 2023	30,89	31,07	30,80	31,00	30,35	1.922.100
12 jun 2023	31,13	31,17	30,79	30,96	30,32	1.535.900
09 jun 2023	30,79	31,19	30,71	31,11	30,46	2.766.000
08 jun 2023	30,73	31,22	30,52	30,89	30,25	2.440.000
07 jun 2023	30,39	31,14	30,33	30,90	30,26	2.752.300
06 jun 2023	30,03	30,43	29,85	30,30	29,67	2.300.400
05 jun 2023	29,82	30,02	29,63	29,81	29,19	1.920.800
02 jun 2023	29,80	30,09	29,67	30,03	29,40	2.778.000
01 jun 2023	29,77	29,89	29,38	29,53	28,91	2.152.500
31 may 2023	28,77	30,00	28,74	29,81	29,19	4.487.100
30 may 2023	28,35	28,70	28,11	28,58	27,98	1.104.600
26 may 2023	28,02	28,49	27,75	28,33	27,74	1.387.500
25 may 2023	28,49	28,72	28,04	28,10	27,51	1.701.500
24 may 2023	28,95	28,97	28,43	28,48	27,89	1.430.600
23 may 2023	29,13	29,44	28,94	28,97	28,37	1.211.800
22 may 2023	29,26	29,47	28,87	29,02	28,42	1.644.700
19 may 2023	29,53	29,57	28,92	29,22	28,61	1.192.700
18 may 2023	29,27	29,53	29,12	29,29	28,68	1.034.400
17 may 2023	29,10	29,50	28,87	29,49	28,88	1.463.700
16 may 2023	29,64	29,76	29,01	29,02	28,42	1.352.900
15 may 2023	29,60	29,85	29,34	29,62	29,00	2.279.300
12 may 2023	29,35	29,54	29,07	29,53	28,91	1.653.800
11 may 2023	29,10	29,44	28,93	29,39	28,78	1.269.400
10 may 2023	29,37	29,48	28,98	29,31	28,70	1.265.000
09 may 2023	28,94	29,30	28,67	29,13	28,52	1.432.200
08 may 2023	28,86	29,23	28,80	29,09	28,48	1.552.700
05 may 2023	28,65	29,25	28,53	28,86	28,26	1.619.000
Precio de cierre ajustado por splits.*Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.

Cargando más datos...

IBEX 359.379,30-6,70(-0,07%)

Euro Stoxx 504.130,12-37,25(-0,89%)

Dólar/Euro1,0580-0,0015(-0,14%)

Petróleo Brent93,78+0,49(+0,53%)

Oro1.922,30-14,30(-0,74%)

Bitcoin EUR24.753,74-75,40(-0,30%)

Omega Healthcare Investors, Inc. (OHI)

IBEX 35
9.379,30
-6,70(-0,07%)

Euro Stoxx 50
4.130,12
-37,25(-0,89%)

Dólar/Euro
1,0580
-0,0015(-0,14%)

Petróleo Brent
93,78
+0,49(+0,53%)

Oro
1.922,30
-14,30(-0,74%)

Bitcoin EUR
24.753,74
-75,40(-0,30%)