Mercados españoles abiertos en 1 hr 2 mins

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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 dic 202229,4030,0129,3329,9129,911.415.400
07 dic 202229,7829,9429,2029,2429,241.518.000
06 dic 202229,8429,9929,5729,9429,941.792.500
05 dic 202229,9629,9929,3829,6429,642.426.700
02 dic 202229,9330,4829,7930,2330,231.935.100
01 dic 202230,4330,7729,9529,9929,991.793.700
30 nov 202230,0630,2929,3630,2830,283.258.500
29 nov 202229,7730,2429,7230,0830,082.649.900
28 nov 202230,5230,8129,5129,6229,622.220.200
25 nov 202230,6630,9130,3930,7030,70737.000
23 nov 202230,8031,0530,3830,5630,561.472.700
22 nov 202231,0031,3530,7730,9830,981.350.700
21 nov 202230,3030,9130,2830,9030,901.173.300
18 nov 202230,4930,6729,9530,3130,311.368.300
17 nov 202229,7930,3729,6530,3130,311.795.900
16 nov 202231,0631,2929,8529,9929,992.570.700
15 nov 202232,5732,5731,0631,1931,192.112.500
14 nov 202231,5432,0231,1531,7831,782.063.400
11 nov 202232,1032,4831,6732,2332,231.582.500
10 nov 202231,7332,3031,3731,9931,992.848.500
09 nov 202230,8731,8730,7930,9930,991.856.900
08 nov 202232,6132,7030,5730,8730,874.351.500
07 nov 202232,5333,0232,3232,6632,661.357.000
04 nov 202231,6532,8731,5032,3732,372.105.800
03 nov 202230,6031,9929,1431,4731,474.690.600
02 nov 202231,6231,8031,0431,1831,182.194.800
01 nov 202231,9432,0631,5331,8731,871.543.400
31 oct 202231,4531,8331,2031,7831,781.848.600
31 oct 20220.67 Dividendo
28 oct 202231,8432,3231,7132,2731,601.549.500
27 oct 202231,6632,1231,4731,8731,211.588.800
26 oct 202231,4631,5531,0731,3630,711.713.700
25 oct 202231,0331,5930,7731,2830,632.046.700
24 oct 202230,8731,2930,5431,0330,392.194.100
21 oct 202230,3630,7829,8730,6530,011.658.700
20 oct 202230,1330,4529,9830,3629,731.487.900
19 oct 202230,2930,5929,9329,9829,361.726.900
18 oct 202231,0131,4430,1630,5129,882.520.500
17 oct 202230,6931,1530,5030,7730,132.359.500
14 oct 202230,7030,7229,7630,2729,642.830.900
13 oct 202228,9430,5128,6730,4029,772.227.200
12 oct 202229,4629,4829,0129,2728,661.805.100
11 oct 202229,4329,6228,9329,5728,963.203.300
10 oct 202229,0929,6228,8629,4328,822.186.400
07 oct 202229,5730,0429,1729,4128,802.329.700
06 oct 202230,2130,4829,6029,6829,061.708.600
05 oct 202230,2830,3029,3430,2129,581.646.100
04 oct 202230,0030,7529,9630,6229,982.198.800
03 oct 202229,7529,9729,0829,6129,002.097.000
30 sept 202229,0829,6828,8829,4928,882.523.400
29 sept 202229,5829,5828,0828,7828,182.648.500
28 sept 202228,9829,9628,6429,7529,132.274.200
27 sept 202229,1529,3428,2828,6428,053.417.100
26 sept 202229,8629,8628,5228,8928,294.519.300
23 sept 202230,4430,7629,7630,0929,472.754.400
22 sept 202231,5131,5430,6030,7730,131.452.100
21 sept 202232,0132,3631,5131,5230,871.867.800
20 sept 202231,3032,2031,0631,7631,104.045.800
19 sept 202230,7931,7230,7031,7031,041.780.100
16 sept 202230,3631,0929,9231,0730,423.456.300
15 sept 202230,4031,0030,2730,4429,811.695.000
14 sept 202231,7631,8429,9030,3129,684.539.100
13 sept 202232,6532,7631,7831,9731,311.168.700
12 sept 202232,7933,1632,7532,9032,221.333.500
09 sept 202232,4232,8132,2032,6832,00947.800
08 sept 202232,2832,5232,0832,3531,681.005.500
07 sept 202231,9932,4631,8132,4231,751.048.800
06 sept 202232,4032,4731,8632,0331,361.127.200
02 sept 202232,7032,9432,2432,2831,611.091.400
01 sept 202232,4032,5832,1132,4531,781.178.200
31 ago 202232,5032,7632,4632,6631,981.638.200
30 ago 202232,8832,9732,2832,3231,651.153.100
29 ago 202232,5732,9332,4432,7432,061.031.700
26 ago 202233,1933,2832,6532,8032,121.517.200
25 ago 202232,7833,0432,7233,0332,34983.600
24 ago 202232,5032,6432,2732,5231,841.342.600
23 ago 202232,7132,8632,3532,4931,821.418.300
22 ago 202233,0033,1232,6432,7932,111.516.700
19 ago 202233,0433,4932,9833,3432,651.500.600
18 ago 202233,4233,6033,1533,2832,591.155.000
17 ago 202233,0133,4632,9233,3732,681.259.300
16 ago 202233,4233,6533,2133,3732,681.489.700
15 ago 202233,5433,6733,2233,5432,841.410.600
12 ago 202233,3533,7133,2233,5632,861.404.500
11 ago 202233,4433,6833,0533,1032,411.874.000
10 ago 202233,4633,5933,2233,2332,541.524.400
09 ago 202233,0033,2432,8633,1832,491.571.900
08 ago 202232,3333,0732,2532,9032,222.043.400
05 ago 202231,6732,0331,4231,9931,332.116.500
04 ago 202232,0632,1731,2731,3630,711.566.500
03 ago 202231,9732,7531,8332,0531,383.515.100
02 ago 202230,0031,8330,0031,5730,913.359.800
01 ago 202231,0731,7230,9531,3830,732.779.700
29 jul 202230,7631,1330,4331,0030,361.782.400
29 jul 20220.67 Dividendo
28 jul 202231,3231,5030,9731,4830,171.976.700
27 jul 202230,9731,2430,7531,2029,901.367.500
26 jul 202230,9831,1630,9431,0129,721.717.500
25 jul 202230,7531,0930,7030,9829,691.959.600
22 jul 202230,5030,8730,4330,6829,401.414.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...