Omega Healthcare Investors, Inc. (OHI)

NYSE - NYSE Precio demorado. Divisa en USD

Añadir a la lista de favoritos

29,91

+0,67

(+2,29%)

Al cierre: 04:00PM EST

29,80

-0,11

(-0,37%)

Después del cierre:

06:39PM EST

Intervalo de fechas:

09 dic 2021 - 09 dic 2022

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en USDDescargar

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
08 dic 2022	29,40	30,01	29,33	29,91	29,91	1.415.400
07 dic 2022	29,78	29,94	29,20	29,24	29,24	1.518.000
06 dic 2022	29,84	29,99	29,57	29,94	29,94	1.792.500
05 dic 2022	29,96	29,99	29,38	29,64	29,64	2.426.700
02 dic 2022	29,93	30,48	29,79	30,23	30,23	1.935.100
01 dic 2022	30,43	30,77	29,95	29,99	29,99	1.793.700
30 nov 2022	30,06	30,29	29,36	30,28	30,28	3.258.500
29 nov 2022	29,77	30,24	29,72	30,08	30,08	2.649.900
28 nov 2022	30,52	30,81	29,51	29,62	29,62	2.220.200
25 nov 2022	30,66	30,91	30,39	30,70	30,70	737.000
23 nov 2022	30,80	31,05	30,38	30,56	30,56	1.472.700
22 nov 2022	31,00	31,35	30,77	30,98	30,98	1.350.700
21 nov 2022	30,30	30,91	30,28	30,90	30,90	1.173.300
18 nov 2022	30,49	30,67	29,95	30,31	30,31	1.368.300
17 nov 2022	29,79	30,37	29,65	30,31	30,31	1.795.900
16 nov 2022	31,06	31,29	29,85	29,99	29,99	2.570.700
15 nov 2022	32,57	32,57	31,06	31,19	31,19	2.112.500
14 nov 2022	31,54	32,02	31,15	31,78	31,78	2.063.400
11 nov 2022	32,10	32,48	31,67	32,23	32,23	1.582.500
10 nov 2022	31,73	32,30	31,37	31,99	31,99	2.848.500
09 nov 2022	30,87	31,87	30,79	30,99	30,99	1.856.900
08 nov 2022	32,61	32,70	30,57	30,87	30,87	4.351.500
07 nov 2022	32,53	33,02	32,32	32,66	32,66	1.357.000
04 nov 2022	31,65	32,87	31,50	32,37	32,37	2.105.800
03 nov 2022	30,60	31,99	29,14	31,47	31,47	4.690.600
02 nov 2022	31,62	31,80	31,04	31,18	31,18	2.194.800
01 nov 2022	31,94	32,06	31,53	31,87	31,87	1.543.400
31 oct 2022	31,45	31,83	31,20	31,78	31,78	1.848.600
31 oct 2022	0.67 Dividendo
28 oct 2022	31,84	32,32	31,71	32,27	31,60	1.549.500
27 oct 2022	31,66	32,12	31,47	31,87	31,21	1.588.800
26 oct 2022	31,46	31,55	31,07	31,36	30,71	1.713.700
25 oct 2022	31,03	31,59	30,77	31,28	30,63	2.046.700
24 oct 2022	30,87	31,29	30,54	31,03	30,39	2.194.100
21 oct 2022	30,36	30,78	29,87	30,65	30,01	1.658.700
20 oct 2022	30,13	30,45	29,98	30,36	29,73	1.487.900
19 oct 2022	30,29	30,59	29,93	29,98	29,36	1.726.900
18 oct 2022	31,01	31,44	30,16	30,51	29,88	2.520.500
17 oct 2022	30,69	31,15	30,50	30,77	30,13	2.359.500
14 oct 2022	30,70	30,72	29,76	30,27	29,64	2.830.900
13 oct 2022	28,94	30,51	28,67	30,40	29,77	2.227.200
12 oct 2022	29,46	29,48	29,01	29,27	28,66	1.805.100
11 oct 2022	29,43	29,62	28,93	29,57	28,96	3.203.300
10 oct 2022	29,09	29,62	28,86	29,43	28,82	2.186.400
07 oct 2022	29,57	30,04	29,17	29,41	28,80	2.329.700
06 oct 2022	30,21	30,48	29,60	29,68	29,06	1.708.600
05 oct 2022	30,28	30,30	29,34	30,21	29,58	1.646.100
04 oct 2022	30,00	30,75	29,96	30,62	29,98	2.198.800
03 oct 2022	29,75	29,97	29,08	29,61	29,00	2.097.000
30 sept 2022	29,08	29,68	28,88	29,49	28,88	2.523.400
29 sept 2022	29,58	29,58	28,08	28,78	28,18	2.648.500
28 sept 2022	28,98	29,96	28,64	29,75	29,13	2.274.200
27 sept 2022	29,15	29,34	28,28	28,64	28,05	3.417.100
26 sept 2022	29,86	29,86	28,52	28,89	28,29	4.519.300
23 sept 2022	30,44	30,76	29,76	30,09	29,47	2.754.400
22 sept 2022	31,51	31,54	30,60	30,77	30,13	1.452.100
21 sept 2022	32,01	32,36	31,51	31,52	30,87	1.867.800
20 sept 2022	31,30	32,20	31,06	31,76	31,10	4.045.800
19 sept 2022	30,79	31,72	30,70	31,70	31,04	1.780.100
16 sept 2022	30,36	31,09	29,92	31,07	30,42	3.456.300
15 sept 2022	30,40	31,00	30,27	30,44	29,81	1.695.000
14 sept 2022	31,76	31,84	29,90	30,31	29,68	4.539.100
13 sept 2022	32,65	32,76	31,78	31,97	31,31	1.168.700
12 sept 2022	32,79	33,16	32,75	32,90	32,22	1.333.500
09 sept 2022	32,42	32,81	32,20	32,68	32,00	947.800
08 sept 2022	32,28	32,52	32,08	32,35	31,68	1.005.500
07 sept 2022	31,99	32,46	31,81	32,42	31,75	1.048.800
06 sept 2022	32,40	32,47	31,86	32,03	31,36	1.127.200
02 sept 2022	32,70	32,94	32,24	32,28	31,61	1.091.400
01 sept 2022	32,40	32,58	32,11	32,45	31,78	1.178.200
31 ago 2022	32,50	32,76	32,46	32,66	31,98	1.638.200
30 ago 2022	32,88	32,97	32,28	32,32	31,65	1.153.100
29 ago 2022	32,57	32,93	32,44	32,74	32,06	1.031.700
26 ago 2022	33,19	33,28	32,65	32,80	32,12	1.517.200
25 ago 2022	32,78	33,04	32,72	33,03	32,34	983.600
24 ago 2022	32,50	32,64	32,27	32,52	31,84	1.342.600
23 ago 2022	32,71	32,86	32,35	32,49	31,82	1.418.300
22 ago 2022	33,00	33,12	32,64	32,79	32,11	1.516.700
19 ago 2022	33,04	33,49	32,98	33,34	32,65	1.500.600
18 ago 2022	33,42	33,60	33,15	33,28	32,59	1.155.000
17 ago 2022	33,01	33,46	32,92	33,37	32,68	1.259.300
16 ago 2022	33,42	33,65	33,21	33,37	32,68	1.489.700
15 ago 2022	33,54	33,67	33,22	33,54	32,84	1.410.600
12 ago 2022	33,35	33,71	33,22	33,56	32,86	1.404.500
11 ago 2022	33,44	33,68	33,05	33,10	32,41	1.874.000
10 ago 2022	33,46	33,59	33,22	33,23	32,54	1.524.400
09 ago 2022	33,00	33,24	32,86	33,18	32,49	1.571.900
08 ago 2022	32,33	33,07	32,25	32,90	32,22	2.043.400
05 ago 2022	31,67	32,03	31,42	31,99	31,33	2.116.500
04 ago 2022	32,06	32,17	31,27	31,36	30,71	1.566.500
03 ago 2022	31,97	32,75	31,83	32,05	31,38	3.515.100
02 ago 2022	30,00	31,83	30,00	31,57	30,91	3.359.800
01 ago 2022	31,07	31,72	30,95	31,38	30,73	2.779.700
29 jul 2022	30,76	31,13	30,43	31,00	30,36	1.782.400
29 jul 2022	0.67 Dividendo
28 jul 2022	31,32	31,50	30,97	31,48	30,17	1.976.700
27 jul 2022	30,97	31,24	30,75	31,20	29,90	1.367.500
26 jul 2022	30,98	31,16	30,94	31,01	29,72	1.717.500
25 jul 2022	30,75	31,09	30,70	30,98	29,69	1.959.600
22 jul 2022	30,50	30,87	30,43	30,68	29,40	1.414.200
Precio de cierre ajustado por splits.*Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.

Cargando más datos...

S&P 5003.963,51+29,59(+0,75%)

Nasdaq11.082,00+123,45(+1,13%)

NIKKEI 22527.901,01+326,58(+1,18%)

Dólar/Euro1,0579+0,0019(+0,18%)

Petróleo Brent76,62+0,47(+0,62%)

BTC-EUR16.279,64+261,31(+1,63%)

Omega Healthcare Investors, Inc. (OHI)

S&P 500
3.963,51
+29,59(+0,75%)

Nasdaq
11.082,00
+123,45(+1,13%)

NIKKEI 225
27.901,01
+326,58(+1,18%)

Dólar/Euro
1,0579
+0,0019(+0,18%)

Petróleo Brent
76,62
+0,47(+0,62%)

BTC-EUR
16.279,64
+261,31(+1,63%)