Mercados españoles cerrados en 4 mins

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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 sept 202333,5333,8233,5033,5233,52338.944
25 sept 202333,2533,8033,2133,7233,721.659.600
22 sept 202333,4333,9033,3433,3533,351.222.800
21 sept 202333,1933,6833,1333,4433,441.775.000
20 sept 202333,3634,1433,2833,5533,552.251.900
19 sept 202333,0133,1932,9133,0533,051.645.100
18 sept 202333,4033,4432,9332,9432,941.500.300
15 sept 202333,1933,4332,7933,4033,403.878.700
14 sept 202332,8533,5732,8533,3033,302.129.200
13 sept 202332,9133,0532,4532,6132,612.181.500
12 sept 202332,4532,9932,4132,8632,862.010.200
11 sept 202332,1532,6232,1532,5432,541.856.600
08 sept 202332,0332,4931,9732,1132,111.913.500
07 sept 202331,6031,9831,3231,6731,672.203.300
06 sept 202331,9632,2031,1931,4631,461.829.000
05 sept 202332,5932,6631,7331,9131,912.192.800
01 sept 202331,9532,8331,9432,7032,703.451.900
31 ago 202332,1432,1831,8031,8231,821.276.700
30 ago 202331,1932,2331,1732,1832,182.028.600
29 ago 202330,7231,1430,5931,1231,121.119.500
28 ago 202330,6031,0030,6030,7230,72837.500
25 ago 202330,6030,7530,4530,5930,59837.200
24 ago 202330,6130,9430,4730,5430,541.005.600
23 ago 202330,4030,7230,2530,7130,711.278.500
22 ago 202330,4030,5330,2230,2930,29819.600
21 ago 202330,3530,4630,0430,1930,191.080.800
18 ago 202330,1430,5330,1230,4130,411.936.100
17 ago 202330,7630,8430,3830,3930,39874.400
16 ago 202331,1431,3730,6830,8130,811.079.200
15 ago 202331,3531,4831,0431,1431,141.152.300
14 ago 202331,4931,6631,3831,5031,501.383.900
11 ago 202331,2531,7631,1831,5531,551.176.300
10 ago 202331,8531,9331,2531,2531,25976.500
09 ago 202331,6131,9331,5131,7231,721.893.900
08 ago 202331,8431,8931,4631,6831,681.203.900
07 ago 202331,7032,1031,7032,0032,001.034.600
04 ago 202331,2831,7831,2831,6431,641.289.700
03 ago 202331,6631,7331,0331,3331,331.759.300
02 ago 202331,5331,8531,3831,8131,811.561.000
01 ago 202331,7831,8631,5131,6831,681.116.000
31 jul 202331,5331,9331,5231,9031,901.642.700
28 jul 202331,6531,9931,2831,5031,501.703.700
28 jul 20230.67 Dividendo
27 jul 202332,4432,7632,0632,1631,492.055.800
26 jul 202332,4232,6132,0032,2431,572.532.800
25 jul 202332,8032,8532,5532,7032,021.962.700
24 jul 202332,7532,9832,7232,8432,162.187.400
21 jul 202332,7932,8232,6232,7332,051.841.500
20 jul 202332,7232,9032,4132,7032,022.166.700
19 jul 202332,2932,7132,2432,6832,001.616.800
18 jul 202332,2932,3731,9932,1631,491.165.600
17 jul 202332,1332,4232,0532,2231,551.480.200
14 jul 202331,7532,3031,5632,2231,551.572.500
13 jul 202331,8832,0031,7431,8331,171.473.400
12 jul 202331,9532,1031,8331,8831,222.204.700
11 jul 202331,1931,7630,9831,7531,091.752.500
10 jul 202330,8731,1330,5931,0630,411.374.000
07 jul 202330,7531,1030,6030,9630,321.662.300
06 jul 202330,6730,8230,3130,7730,131.319.400
05 jul 202330,7331,3430,7230,9230,281.912.200
03 jul 202330,7031,0030,6530,7330,09843.400
30 jun 202330,7030,8330,4130,6930,052.034.800
29 jun 202330,0330,6730,0030,6129,971.115.900
28 jun 202330,1030,2029,9730,1229,491.507.100
27 jun 202330,2030,3330,0430,1929,563.136.200
26 jun 202330,0430,3729,8930,1629,531.952.900
23 jun 202330,4630,5629,9930,0929,462.139.500
22 jun 202330,8230,8330,2430,5129,871.443.800
21 jun 202330,5030,8230,2830,7430,102.529.300
20 jun 202330,9430,9430,5430,6730,032.018.700
16 jun 202331,2431,4330,7231,0630,413.683.500
15 jun 202331,1631,2930,9331,1930,542.969.700
14 jun 202331,1631,5131,0631,2030,552.762.500
13 jun 202330,8931,0730,8031,0030,351.922.100
12 jun 202331,1331,1730,7930,9630,321.535.900
09 jun 202330,7931,1930,7131,1130,462.766.000
08 jun 202330,7331,2230,5230,8930,252.440.000
07 jun 202330,3931,1430,3330,9030,262.752.300
06 jun 202330,0330,4329,8530,3029,672.300.400
05 jun 202329,8230,0229,6329,8129,191.920.800
02 jun 202329,8030,0929,6730,0329,402.778.000
01 jun 202329,7729,8929,3829,5328,912.152.500
31 may 202328,7730,0028,7429,8129,194.487.100
30 may 202328,3528,7028,1128,5827,981.104.600
26 may 202328,0228,4927,7528,3327,741.387.500
25 may 202328,4928,7228,0428,1027,511.701.500
24 may 202328,9528,9728,4328,4827,891.430.600
23 may 202329,1329,4428,9428,9728,371.211.800
22 may 202329,2629,4728,8729,0228,421.644.700
19 may 202329,5329,5728,9229,2228,611.192.700
18 may 202329,2729,5329,1229,2928,681.034.400
17 may 202329,1029,5028,8729,4928,881.463.700
16 may 202329,6429,7629,0129,0228,421.352.900
15 may 202329,6029,8529,3429,6229,002.279.300
12 may 202329,3529,5429,0729,5328,911.653.800
11 may 202329,1029,4428,9329,3928,781.269.400
10 may 202329,3729,4828,9829,3128,701.265.000
09 may 202328,9429,3028,6729,1328,521.432.200
08 may 202328,8629,2328,8029,0928,481.552.700
05 may 202328,6529,2528,5328,8628,261.619.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...