Mercados españoles cerrados en 4 hrs 25 min

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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jul 202228,8229,0228,5128,6428,642.578.100
05 jul 202228,6828,8627,9828,8628,861.897.000
01 jul 202228,1528,8228,1428,7928,791.535.400
30 jun 202228,5428,7728,0228,1928,192.118.100
29 jun 202229,1529,2828,8229,1029,101.489.600
28 jun 202229,6329,8829,0929,1529,151.211.300
27 jun 202229,1729,7428,9129,4429,441.595.800
24 jun 202228,4029,3328,3729,1929,192.630.800
23 jun 202227,8528,5127,6628,3228,321.815.700
22 jun 202227,2928,2927,2927,8327,831.537.600
21 jun 202227,7828,0427,4627,5127,513.302.600
17 jun 202227,2627,8827,0827,7027,704.357.000
16 jun 202228,0128,0527,1227,2627,263.252.500
15 jun 202227,7628,8927,6828,3128,312.903.300
14 jun 202228,2528,4427,2827,6627,663.234.800
13 jun 202229,4529,5828,1628,3228,322.721.600
10 jun 202229,6830,2729,4830,0330,032.399.600
09 jun 202229,4630,3929,4229,9229,922.979.900
08 jun 202229,7129,9529,2729,5529,551.968.100
07 jun 202228,5529,9128,5229,9029,901.699.400
06 jun 202229,0829,2728,6228,6928,691.610.800
03 jun 202229,0829,4128,9129,0029,001.458.600
02 jun 202229,3729,6028,6829,2329,231.292.000
01 jun 202229,7729,8629,0429,5329,531.619.300
31 may 202229,5129,8329,4329,7729,772.030.600
27 may 202229,6129,9729,4729,6229,621.159.800
26 may 202229,7629,9029,3729,5229,521.952.000
25 may 202229,1329,8529,0229,7329,731.814.900
24 may 202228,4829,2827,8229,1829,182.904.600
23 may 202228,9429,1328,3528,5028,501.632.500
20 may 202228,9228,9728,1628,7528,752.780.800
19 may 202229,6330,0828,6828,6928,694.324.500
18 may 202230,0030,5029,6429,8229,823.221.700
17 may 202229,4530,1829,0830,1430,143.175.800
16 may 202228,5429,4028,5429,1629,162.941.000
13 may 202228,0328,4327,7328,4328,432.977.800
12 may 202227,0427,9326,8527,9327,932.756.300
11 may 202227,2327,9927,0427,1027,102.419.000
10 may 202228,1828,2526,8627,1427,142.449.800
09 may 202228,2228,4727,7428,0228,023.145.100
06 may 202228,7128,9527,8228,3528,353.509.000
05 may 202228,8529,3628,5429,0829,083.690.900
04 may 202228,7029,0328,1028,9428,943.584.400
03 may 202225,9328,8925,9328,8228,828.330.200
02 may 202225,7025,9024,8125,1325,135.169.900
29 abr 202226,4726,5425,4125,4825,485.793.000
29 abr 20220.67 Dividendo
28 abr 202226,8027,2726,4227,0926,423.363.200
27 abr 202227,2427,5426,6226,6525,993.655.300
26 abr 202227,7227,9127,2227,2226,553.981.400
25 abr 202227,3127,8527,0627,7627,073.482.100
22 abr 202227,5227,6327,0927,3126,633.041.400
21 abr 202227,7727,8627,3227,5126,832.549.600
20 abr 202227,0027,8226,9427,6026,922.995.400
19 abr 202226,5926,9926,5826,8726,212.766.800
18 abr 202227,3027,4426,4326,4925,833.851.400
14 abr 202227,3527,9627,3427,4726,792.975.100
13 abr 202227,5027,6827,1227,2126,544.250.700
12 abr 202228,0728,1826,9927,3326,656.278.000
11 abr 202228,6628,9028,4028,6727,962.450.700
08 abr 202228,5328,9828,5328,6227,911.244.200
07 abr 202228,9829,1028,1628,6527,942.364.400
06 abr 202229,0529,3128,6029,0828,363.420.400
05 abr 202230,2030,3829,0929,1128,395.508.100
04 abr 202231,7631,7830,6931,0230,252.488.800
01 abr 202231,2931,8231,1731,7730,982.244.100
31 mar 202231,7931,9231,1631,1630,392.185.100
30 mar 202231,3231,7331,0331,6730,892.104.300
29 mar 202230,9731,7330,8531,5230,742.377.600
28 mar 202230,6030,9030,5030,7630,002.033.700
25 mar 202230,1030,7530,0830,6029,842.076.800
24 mar 202229,3930,0429,3130,0229,282.429.100
23 mar 202229,0629,4828,9129,3728,641.745.700
22 mar 202229,3029,6129,0429,2028,482.460.800
21 mar 202229,0729,5528,9529,0828,361.470.400
18 mar 202228,6229,0428,5128,9828,262.984.100
17 mar 202228,5029,2228,4029,0528,331.861.300
16 mar 202228,5328,7827,8728,6627,952.473.500
15 mar 202228,5328,8828,2228,3627,662.372.300
14 mar 202228,8629,4428,4028,5327,822.568.600
11 mar 202228,8929,0728,5528,7328,021.276.800
10 mar 202228,2628,7428,0228,7128,001.508.800
09 mar 202228,6228,9028,4128,4727,771.685.500
08 mar 202227,7828,7027,7128,3427,642.202.600
07 mar 202228,1828,3027,7527,7527,061.848.900
04 mar 202227,8728,3127,7728,3027,601.671.300
03 mar 202228,0928,2527,7528,1227,422.079.300
02 mar 202227,5328,2227,5328,1127,412.592.100
01 mar 202228,1228,1427,1727,5326,853.561.400
28 feb 202228,0928,3327,7928,1727,472.971.300
25 feb 202227,8328,4827,7128,4627,762.108.300
24 feb 202227,1027,8426,9327,7327,042.559.200
23 feb 202228,2128,5027,5627,5726,891.802.400
22 feb 202228,1328,4327,7728,1427,441.869.000
18 feb 202228,7529,2128,3028,3527,653.036.000
17 feb 202228,7229,1528,7228,8228,112.873.200
16 feb 202228,8329,4828,7429,3028,582.213.100
15 feb 202228,6228,8228,1428,5627,852.646.300
14 feb 202228,9129,2328,3828,4727,773.356.400
11 feb 202228,5229,4428,5028,8728,165.154.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...