Omega Healthcare Investors, Inc. (OHI)

NYSE - NYSE Precio demorado. Divisa en USD

Añadir a la lista de favoritos

28,64

-0,22

(-0,76%)

Al cierre: 04:00PM EDT

28,94

+0,30

(+1,05%)

Antes de la apertura:

06:44AM EDT

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en USD

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
06 jul 2022	28,82	29,02	28,51	28,64	28,64	2.578.100
05 jul 2022	28,68	28,86	27,98	28,86	28,86	1.897.000
01 jul 2022	28,15	28,82	28,14	28,79	28,79	1.535.400
30 jun 2022	28,54	28,77	28,02	28,19	28,19	2.118.100
29 jun 2022	29,15	29,28	28,82	29,10	29,10	1.489.600
28 jun 2022	29,63	29,88	29,09	29,15	29,15	1.211.300
27 jun 2022	29,17	29,74	28,91	29,44	29,44	1.595.800
24 jun 2022	28,40	29,33	28,37	29,19	29,19	2.630.800
23 jun 2022	27,85	28,51	27,66	28,32	28,32	1.815.700
22 jun 2022	27,29	28,29	27,29	27,83	27,83	1.537.600
21 jun 2022	27,78	28,04	27,46	27,51	27,51	3.302.600
17 jun 2022	27,26	27,88	27,08	27,70	27,70	4.357.000
16 jun 2022	28,01	28,05	27,12	27,26	27,26	3.252.500
15 jun 2022	27,76	28,89	27,68	28,31	28,31	2.903.300
14 jun 2022	28,25	28,44	27,28	27,66	27,66	3.234.800
13 jun 2022	29,45	29,58	28,16	28,32	28,32	2.721.600
10 jun 2022	29,68	30,27	29,48	30,03	30,03	2.399.600
09 jun 2022	29,46	30,39	29,42	29,92	29,92	2.979.900
08 jun 2022	29,71	29,95	29,27	29,55	29,55	1.968.100
07 jun 2022	28,55	29,91	28,52	29,90	29,90	1.699.400
06 jun 2022	29,08	29,27	28,62	28,69	28,69	1.610.800
03 jun 2022	29,08	29,41	28,91	29,00	29,00	1.458.600
02 jun 2022	29,37	29,60	28,68	29,23	29,23	1.292.000
01 jun 2022	29,77	29,86	29,04	29,53	29,53	1.619.300
31 may 2022	29,51	29,83	29,43	29,77	29,77	2.030.600
27 may 2022	29,61	29,97	29,47	29,62	29,62	1.159.800
26 may 2022	29,76	29,90	29,37	29,52	29,52	1.952.000
25 may 2022	29,13	29,85	29,02	29,73	29,73	1.814.900
24 may 2022	28,48	29,28	27,82	29,18	29,18	2.904.600
23 may 2022	28,94	29,13	28,35	28,50	28,50	1.632.500
20 may 2022	28,92	28,97	28,16	28,75	28,75	2.780.800
19 may 2022	29,63	30,08	28,68	28,69	28,69	4.324.500
18 may 2022	30,00	30,50	29,64	29,82	29,82	3.221.700
17 may 2022	29,45	30,18	29,08	30,14	30,14	3.175.800
16 may 2022	28,54	29,40	28,54	29,16	29,16	2.941.000
13 may 2022	28,03	28,43	27,73	28,43	28,43	2.977.800
12 may 2022	27,04	27,93	26,85	27,93	27,93	2.756.300
11 may 2022	27,23	27,99	27,04	27,10	27,10	2.419.000
10 may 2022	28,18	28,25	26,86	27,14	27,14	2.449.800
09 may 2022	28,22	28,47	27,74	28,02	28,02	3.145.100
06 may 2022	28,71	28,95	27,82	28,35	28,35	3.509.000
05 may 2022	28,85	29,36	28,54	29,08	29,08	3.690.900
04 may 2022	28,70	29,03	28,10	28,94	28,94	3.584.400
03 may 2022	25,93	28,89	25,93	28,82	28,82	8.330.200
02 may 2022	25,70	25,90	24,81	25,13	25,13	5.169.900
29 abr 2022	26,47	26,54	25,41	25,48	25,48	5.793.000
29 abr 2022	0.67 Dividendo
28 abr 2022	26,80	27,27	26,42	27,09	26,42	3.363.200
27 abr 2022	27,24	27,54	26,62	26,65	25,99	3.655.300
26 abr 2022	27,72	27,91	27,22	27,22	26,55	3.981.400
25 abr 2022	27,31	27,85	27,06	27,76	27,07	3.482.100
22 abr 2022	27,52	27,63	27,09	27,31	26,63	3.041.400
21 abr 2022	27,77	27,86	27,32	27,51	26,83	2.549.600
20 abr 2022	27,00	27,82	26,94	27,60	26,92	2.995.400
19 abr 2022	26,59	26,99	26,58	26,87	26,21	2.766.800
18 abr 2022	27,30	27,44	26,43	26,49	25,83	3.851.400
14 abr 2022	27,35	27,96	27,34	27,47	26,79	2.975.100
13 abr 2022	27,50	27,68	27,12	27,21	26,54	4.250.700
12 abr 2022	28,07	28,18	26,99	27,33	26,65	6.278.000
11 abr 2022	28,66	28,90	28,40	28,67	27,96	2.450.700
08 abr 2022	28,53	28,98	28,53	28,62	27,91	1.244.200
07 abr 2022	28,98	29,10	28,16	28,65	27,94	2.364.400
06 abr 2022	29,05	29,31	28,60	29,08	28,36	3.420.400
05 abr 2022	30,20	30,38	29,09	29,11	28,39	5.508.100
04 abr 2022	31,76	31,78	30,69	31,02	30,25	2.488.800
01 abr 2022	31,29	31,82	31,17	31,77	30,98	2.244.100
31 mar 2022	31,79	31,92	31,16	31,16	30,39	2.185.100
30 mar 2022	31,32	31,73	31,03	31,67	30,89	2.104.300
29 mar 2022	30,97	31,73	30,85	31,52	30,74	2.377.600
28 mar 2022	30,60	30,90	30,50	30,76	30,00	2.033.700
25 mar 2022	30,10	30,75	30,08	30,60	29,84	2.076.800
24 mar 2022	29,39	30,04	29,31	30,02	29,28	2.429.100
23 mar 2022	29,06	29,48	28,91	29,37	28,64	1.745.700
22 mar 2022	29,30	29,61	29,04	29,20	28,48	2.460.800
21 mar 2022	29,07	29,55	28,95	29,08	28,36	1.470.400
18 mar 2022	28,62	29,04	28,51	28,98	28,26	2.984.100
17 mar 2022	28,50	29,22	28,40	29,05	28,33	1.861.300
16 mar 2022	28,53	28,78	27,87	28,66	27,95	2.473.500
15 mar 2022	28,53	28,88	28,22	28,36	27,66	2.372.300
14 mar 2022	28,86	29,44	28,40	28,53	27,82	2.568.600
11 mar 2022	28,89	29,07	28,55	28,73	28,02	1.276.800
10 mar 2022	28,26	28,74	28,02	28,71	28,00	1.508.800
09 mar 2022	28,62	28,90	28,41	28,47	27,77	1.685.500
08 mar 2022	27,78	28,70	27,71	28,34	27,64	2.202.600
07 mar 2022	28,18	28,30	27,75	27,75	27,06	1.848.900
04 mar 2022	27,87	28,31	27,77	28,30	27,60	1.671.300
03 mar 2022	28,09	28,25	27,75	28,12	27,42	2.079.300
02 mar 2022	27,53	28,22	27,53	28,11	27,41	2.592.100
01 mar 2022	28,12	28,14	27,17	27,53	26,85	3.561.400
28 feb 2022	28,09	28,33	27,79	28,17	27,47	2.971.300
25 feb 2022	27,83	28,48	27,71	28,46	27,76	2.108.300
24 feb 2022	27,10	27,84	26,93	27,73	27,04	2.559.200
23 feb 2022	28,21	28,50	27,56	27,57	26,89	1.802.400
22 feb 2022	28,13	28,43	27,77	28,14	27,44	1.869.000
18 feb 2022	28,75	29,21	28,30	28,35	27,65	3.036.000
17 feb 2022	28,72	29,15	28,72	28,82	28,11	2.873.200
16 feb 2022	28,83	29,48	28,74	29,30	28,58	2.213.100
15 feb 2022	28,62	28,82	28,14	28,56	27,85	2.646.300
14 feb 2022	28,91	29,23	28,38	28,47	27,77	3.356.400
11 feb 2022	28,52	29,44	28,50	28,87	28,16	5.154.300
Precio de cierre ajustado por splits.*Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.

Cargando más datos...

IBEX 358.083,20+134,60(+1,69%)

Euro Stoxx 503.478,99+57,15(+1,67%)

Dólar/Euro1,0195+0,0010(+0,10%)

Petróleo Brent101,17+0,48(+0,48%)

Oro1.741,40+4,90(+0,28%)

BTC-EUR20.096,01+220,92(+1,11%)

Omega Healthcare Investors, Inc. (OHI)

IBEX 35
8.083,20
+134,60(+1,69%)

Euro Stoxx 50
3.478,99
+57,15(+1,67%)

Dólar/Euro
1,0195
+0,0010(+0,10%)

Petróleo Brent
101,17
+0,48(+0,48%)

Oro
1.741,40
+4,90(+0,28%)

BTC-EUR
20.096,01
+220,92(+1,11%)