Mercados españoles cerrados en 6 hrs 35 min

Omega Healthcare Investors, Inc. (OHI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
30,11-0,22 (-0,73%)
Al cierre: 04:00PM EDT
30,13 +0,02 (+0,07%)
Antes de la apertura: 04:31AM EDT
Intervalo de fechas:
17 abr 2023 - 17 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 202430,2630,2830,0330,1130,11949.900
15 abr 202430,7130,7130,1830,3330,331.113.000
12 abr 202430,6530,7730,2930,5030,501.158.800
11 abr 202430,8230,9030,5530,6830,681.104.400
10 abr 202431,5031,5330,5830,8030,801.260.100
09 abr 202431,9332,0031,6331,8631,86986.500
08 abr 202431,8532,0031,6931,9931,991.127.100
05 abr 202431,1731,9931,1531,9531,951.474.000
04 abr 202431,4231,6331,0931,2131,211.057.200
03 abr 202431,0531,5730,9631,2431,241.101.700
02 abr 202431,6731,7830,9931,0831,081.874.600
01 abr 202431,7131,9231,4431,8231,821.264.800
28 mar 202431,0631,7031,0331,6731,671.694.700
27 mar 202431,0931,3430,8531,0531,051.422.400
26 mar 202430,9831,0230,8130,8130,811.245.300
25 mar 202431,0631,1230,8530,9930,991.227.200
22 mar 202431,4231,5230,8430,9830,982.386.300
21 mar 202431,2731,3430,8331,2231,221.272.700
20 mar 202430,8731,2330,7331,2131,211.192.700
19 mar 202430,8031,1630,8030,9630,961.284.300
18 mar 202430,7631,0730,7030,8330,831.519.400
15 mar 202430,6031,0030,5730,7630,763.048.400
14 mar 202430,9430,9930,6530,8830,881.113.200
13 mar 202431,0831,5531,0231,0331,031.971.600
12 mar 202430,8231,2130,7831,0631,061.044.400
11 mar 202430,7031,0830,6930,9230,921.011.300
08 mar 202430,7530,9030,6430,7430,741.190.100
07 mar 202431,0231,1330,5130,5930,591.248.900
06 mar 202430,9631,0630,4930,9330,931.899.500
05 mar 202431,4231,5030,8430,9030,901.398.100
04 mar 202431,0031,5630,8931,4931,491.592.400
01 mar 202431,0831,3430,7731,0031,001.567.000
29 feb 202431,6231,7831,0631,1231,122.323.000
28 feb 202431,1231,5630,9231,5331,532.283.700
27 feb 202431,3231,4130,9731,2531,252.033.500
26 feb 202431,3731,4631,0331,2331,231.464.200
23 feb 202431,3831,4531,1031,1231,12925.300
22 feb 202431,2331,4430,9931,3431,341.046.000
21 feb 202431,4231,6531,2331,2731,271.491.000
20 feb 202430,8431,4230,7931,3531,351.980.800
16 feb 202430,6431,1730,3830,9530,952.520.000
15 feb 202430,9731,0930,4630,7730,771.949.900
14 feb 202431,0031,2730,8730,9230,921.998.300
13 feb 202430,3830,9230,2530,8130,812.713.100
12 feb 202430,7131,0230,3230,8330,832.491.400
09 feb 202429,8630,9629,6030,9430,944.569.600
08 feb 202429,1730,2029,1729,9129,914.418.900
07 feb 202427,9628,2927,7428,0928,093.400.500
06 feb 202427,9528,3427,8627,9727,972.476.500
05 feb 202427,9228,1027,5327,9327,932.889.800
02 feb 202428,7328,7427,9428,2028,203.017.700
02 feb 20240.67 Dividendo
01 feb 202429,0029,5628,6829,5228,853.104.500
31 ene 202429,5529,7528,8929,0028,341.988.300
30 ene 202429,3929,5429,1729,3128,641.893.300
29 ene 202429,0529,3429,0029,3028,631.929.300
26 ene 202429,0429,1928,8329,0328,371.860.500
25 ene 202429,1029,1528,8028,9128,251.725.100
24 ene 202429,9029,9228,7028,7828,132.176.800
23 ene 202429,9029,9729,5029,6428,971.304.700
22 ene 202429,7730,0629,6129,8229,141.294.900
19 ene 202429,5029,7329,1729,6829,011.760.500
18 ene 202429,5029,6229,2029,4128,741.604.400
17 ene 202430,0030,1729,1829,5428,871.997.500
16 ene 202430,1530,5930,0130,2029,511.674.600
12 ene 202430,8331,0630,6130,6429,942.031.800
11 ene 202430,3430,5930,1830,5129,821.371.000
10 ene 202430,2130,5430,1030,4829,791.409.200
09 ene 202430,6030,6030,1030,1129,431.975.800
08 ene 202430,3830,7230,2930,7130,011.081.600
05 ene 202430,3930,5130,2230,3829,691.683.100
04 ene 202430,6030,6530,2930,5129,821.321.900
03 ene 202430,8030,8230,4730,5229,831.417.500
02 ene 202430,4830,8730,4530,8530,151.611.600
29 dic 202330,9031,0030,6430,6629,961.376.600
28 dic 202330,7031,1430,7031,0630,361.380.000
27 dic 202330,5430,9330,3130,7930,091.505.800
26 dic 202330,6030,7030,3930,4729,781.033.400
22 dic 202330,8931,0330,6430,7030,001.140.500
21 dic 202330,9030,9930,4230,7230,021.388.700
20 dic 202330,9831,2130,7530,7630,061.248.000
19 dic 202331,0031,4130,8631,0730,362.021.700
18 dic 202330,9031,1430,6331,0130,312.499.200
15 dic 202331,0931,4430,4630,8230,124.979.000
14 dic 202331,8031,8030,9431,2130,502.698.900
13 dic 202330,9531,3430,6231,2730,564.238.500
12 dic 202330,8831,1530,6930,9530,251.723.100
11 dic 202330,4231,1530,3730,8630,162.080.000
08 dic 202330,4130,6230,1830,5229,831.544.600
07 dic 202330,4030,6830,2830,5329,842.533.500
06 dic 202330,9631,0730,3930,4029,712.408.900
05 dic 202331,5231,5230,8931,0030,302.473.700
04 dic 202331,6631,8231,2331,5330,813.592.500
01 dic 202331,7932,1931,6132,1231,392.764.100
30 nov 202331,2731,8231,1631,7531,032.895.900
29 nov 202331,8832,0431,0931,2230,512.938.200
28 nov 202331,8532,0131,6831,7531,031.734.200
27 nov 202331,9932,1731,8831,9831,251.837.800
24 nov 202331,8232,1231,6632,0331,30560.700
22 nov 202332,1332,2031,5931,7631,04889.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...