Mercados españoles cerrados

Omega Healthcare Investors, Inc. (OHI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
31,27-0,08 (-0,26%)
Al cierre: 04:00PM EST
31,00 -0,27 (-0,86%)
Después del cierre: 05:17PM EST
Intervalo de fechas:
21 feb 2023 - 21 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 feb 202431,4231,6531,2331,2731,271.490.276
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
21 nov 202331,9832,1331,6731,8631,141.229.000
20 nov 202331,4632,1331,4232,0631,331.332.500
17 nov 202331,9131,9931,5031,6230,901.241.000
16 nov 202331,6231,9531,5531,7030,981.514.700
15 nov 202331,6331,7831,3031,4830,771.743.500
14 nov 202331,9332,2631,5931,6230,902.040.200
13 nov 202331,5231,9131,3331,4230,711.427.000
10 nov 202331,1131,8730,9831,7431,021.677.100
09 nov 202330,8931,2830,7630,9030,201.752.700
08 nov 202331,2031,3230,7630,8930,192.275.900
07 nov 202331,4831,4830,8731,3030,592.125.000
06 nov 202331,2031,5930,7231,5530,833.385.600
03 nov 202333,5033,6531,3731,5230,805.548.800
02 nov 202333,5533,8433,5133,7332,961.983.200
01 nov 202333,1933,5032,7833,2432,492.760.800
31 oct 202332,8833,2832,7333,1032,351.933.400
30 oct 202332,5032,8632,4132,6431,901.790.500
30 oct 20230.67 Dividendo
27 oct 202333,6633,7332,7232,9531,551.892.600
26 oct 202333,7134,1433,7133,7532,312.045.900
25 oct 202333,7133,7833,4433,5832,151.725.400
24 oct 202333,5134,0833,5133,7432,301.640.800
23 oct 202332,9633,5432,7733,2731,851.468.200
20 oct 202333,3933,4833,0933,1531,741.569.100
19 oct 202333,9934,2333,3733,4332,011.699.100
18 oct 202334,3834,4433,9734,1332,681.104.000
17 oct 202334,2934,7734,2934,5133,042.016.800
16 oct 202334,2034,6434,0034,4132,952.073.500
13 oct 202334,0434,2733,7334,0132,562.146.800
12 oct 202334,1734,2433,8233,9032,461.423.600
11 oct 202333,9334,3633,8834,3232,861.406.900
10 oct 202334,0034,3433,7533,7832,342.756.900
09 oct 202333,0233,7433,0233,6432,211.341.900
06 oct 202332,9133,4932,7533,1731,761.556.900
05 oct 202332,8033,1932,5833,1331,722.146.800
04 oct 202332,0932,8831,9432,8431,442.177.200
03 oct 202332,3132,4331,7432,0330,672.031.400
02 oct 202333,0833,3632,2632,6231,231.715.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...