Mercados españoles cerrados en 2 hrs 14 min

Omega Healthcare Investors, Inc. (OHI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
33,370,00 (0,00%)
Al cierre: 04:00PM EDT
33,48 +0,11 (+0,33%)
Antes de la apertura: 09:13AM EDT
Intervalo de fechas:
18 ago 2021 - 18 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 ago 202233,0133,4632,9233,3733,371.258.900
16 ago 202233,4233,6533,2133,3733,371.489.700
15 ago 202233,5433,6733,2233,5433,541.410.600
12 ago 202233,3533,7133,2233,5633,561.404.500
11 ago 202233,4433,6833,0533,1033,101.874.000
10 ago 202233,4633,5933,2233,2333,231.524.400
09 ago 202233,0033,2432,8633,1833,181.571.900
08 ago 202232,3333,0732,2532,9032,902.043.400
05 ago 202231,6732,0331,4231,9931,992.116.500
04 ago 202232,0632,1731,2731,3631,361.566.500
03 ago 202231,9732,7531,8332,0532,053.515.100
02 ago 202230,0031,8330,0031,5731,573.359.800
01 ago 202231,0731,7230,9531,3831,382.779.700
29 jul 202230,7631,1330,4331,0031,001.782.400
29 jul 20220.67 Dividendo
28 jul 202231,3231,5030,9731,4830,811.976.700
27 jul 202230,9731,2430,7531,2030,541.367.500
26 jul 202230,9831,1630,9431,0130,351.717.500
25 jul 202230,7531,0930,7030,9830,321.959.600
22 jul 202230,5030,8730,4330,6830,031.414.200
21 jul 202230,2230,4229,6930,4029,751.528.700
20 jul 202230,8030,9130,4030,4029,751.600.500
19 jul 202230,5730,9130,4530,8430,181.516.200
18 jul 202230,5030,7730,2530,3229,671.452.600
15 jul 202230,0030,4929,7930,4029,751.945.000
14 jul 202229,0029,8328,6829,7929,161.802.900
13 jul 202229,3129,6528,9929,3528,732.189.600
12 jul 202229,2429,8529,2129,5128,881.863.600
11 jul 202229,5129,8028,9529,2228,601.812.900
08 jul 202229,3929,7229,2329,4628,831.625.300
07 jul 202228,8529,3728,6929,1828,562.219.200
06 jul 202228,8229,0228,5128,6428,032.578.100
05 jul 202228,6828,8627,9828,8628,251.897.000
01 jul 202228,1528,8228,1428,7928,181.535.400
30 jun 202228,5428,7728,0228,1927,592.118.100
29 jun 202229,1529,2828,8229,1028,481.489.600
28 jun 202229,6329,8829,0929,1528,531.211.300
27 jun 202229,1729,7428,9129,4428,811.595.800
24 jun 202228,4029,3328,3729,1928,572.630.800
23 jun 202227,8528,5127,6628,3227,721.815.700
22 jun 202227,2928,2927,2927,8327,241.537.600
21 jun 202227,7828,0427,4627,5126,923.302.600
17 jun 202227,2627,8827,0827,7027,114.357.000
16 jun 202228,0128,0527,1227,2626,683.252.500
15 jun 202227,7628,8927,6828,3127,712.903.300
14 jun 202228,2528,4427,2827,6627,073.234.800
13 jun 202229,4529,5828,1628,3227,722.721.600
10 jun 202229,6830,2729,4830,0329,392.399.600
09 jun 202229,4630,3929,4229,9229,282.979.900
08 jun 202229,7129,9529,2729,5528,921.968.100
07 jun 202228,5529,9128,5229,9029,261.699.400
06 jun 202229,0829,2728,6228,6928,081.610.800
03 jun 202229,0829,4128,9129,0028,381.458.600
02 jun 202229,3729,6028,6829,2328,611.292.000
01 jun 202229,7729,8629,0429,5328,901.619.300
31 may 202229,5129,8329,4329,7729,142.030.600
27 may 202229,6129,9729,4729,6228,991.159.800
26 may 202229,7629,9029,3729,5228,891.952.000
25 may 202229,1329,8529,0229,7329,101.814.900
24 may 202228,4829,2827,8229,1828,562.904.600
23 may 202228,9429,1328,3528,5027,891.632.500
20 may 202228,9228,9728,1628,7528,142.780.800
19 may 202229,6330,0828,6828,6928,084.324.500
18 may 202230,0030,5029,6429,8229,193.221.700
17 may 202229,4530,1829,0830,1429,503.175.800
16 may 202228,5429,4028,5429,1628,542.941.000
13 may 202228,0328,4327,7328,4327,822.977.800
12 may 202227,0427,9326,8527,9327,342.756.300
11 may 202227,2327,9927,0427,1026,522.419.000
10 may 202228,1828,2526,8627,1426,562.449.800
09 may 202228,2228,4727,7428,0227,423.145.100
06 may 202228,7128,9527,8228,3527,753.509.000
05 may 202228,8529,3628,5429,0828,463.690.900
04 may 202228,7029,0328,1028,9428,323.584.400
03 may 202225,9328,8925,9328,8228,218.330.200
02 may 202225,7025,9024,8125,1324,605.169.900
29 abr 202226,4726,5425,4125,4824,945.793.000
29 abr 20220.67 Dividendo
28 abr 202226,8027,2726,4227,0925,863.363.200
27 abr 202227,2427,5426,6226,6525,443.655.300
26 abr 202227,7227,9127,2227,2225,983.981.400
25 abr 202227,3127,8527,0627,7626,503.482.100
22 abr 202227,5227,6327,0927,3126,073.041.400
21 abr 202227,7727,8627,3227,5126,262.549.600
20 abr 202227,0027,8226,9427,6026,342.995.400
19 abr 202226,5926,9926,5826,8725,652.766.800
18 abr 202227,3027,4426,4326,4925,283.851.400
14 abr 202227,3527,9627,3427,4726,222.975.100
13 abr 202227,5027,6827,1227,2125,974.250.700
12 abr 202228,0728,1826,9927,3326,096.278.000
11 abr 202228,6628,9028,4028,6727,372.450.700
08 abr 202228,5328,9828,5328,6227,321.244.200
07 abr 202228,9829,1028,1628,6527,352.364.400
06 abr 202229,0529,3128,6029,0827,763.420.400
05 abr 202230,2030,3829,0929,1127,795.508.100
04 abr 202231,7631,7830,6931,0229,612.488.800
01 abr 202231,2931,8231,1731,7730,322.244.100
31 mar 202231,7931,9231,1631,1629,742.185.100
30 mar 202231,3231,7331,0331,6730,232.104.300
29 mar 202230,9731,7330,8531,5230,092.377.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...