Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.942,59 +517,98 (+0,89%)
Omega Healthcare Investors Inc (WX4.DU)
Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 07:30PM CEST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 29,09 | 29,09 | 28,59 | 28,83 | 28,83 | - |
| 02 may 2024 | 28,62 | 28,87 | 28,61 | 28,87 | 28,87 | - |
| 30 abr 2024 | 28,71 | 28,71 | 28,64 | 28,64 | 28,64 | - |
| 29 abr 2024 | 28,41 | 28,84 | 28,41 | 28,68 | 28,68 | - |
| 29 abr 2024 | 0.67 Dividendo | |||||
| 26 abr 2024 | 28,95 | 29,39 | 28,95 | 29,20 | 28,53 | 300 |
| 25 abr 2024 | 28,51 | 28,66 | 28,51 | 28,66 | 28,00 | - |
| 24 abr 2024 | 28,51 | 28,66 | 28,51 | 28,59 | 27,93 | - |
| 23 abr 2024 | 28,26 | 28,45 | 28,26 | 28,45 | 27,80 | - |
| 22 abr 2024 | 28,40 | 28,44 | 28,04 | 28,04 | 27,40 | - |
| 19 abr 2024 | 28,01 | 28,42 | 28,01 | 28,36 | 27,71 | - |
| 18 abr 2024 | 28,11 | 28,18 | 27,94 | 27,94 | 27,30 | - |
| 17 abr 2024 | 28,21 | 28,30 | 28,19 | 28,19 | 27,54 | - |
| 16 abr 2024 | 28,51 | 28,51 | 28,29 | 28,32 | 27,67 | - |
| 15 abr 2024 | 28,61 | 28,68 | 28,38 | 28,38 | 27,73 | - |
| 12 abr 2024 | 28,51 | 28,57 | 28,45 | 28,45 | 27,80 | - |
| 11 abr 2024 | 28,51 | 28,62 | 28,51 | 28,59 | 27,93 | - |
| 10 abr 2024 | 29,21 | 29,21 | 28,43 | 28,43 | 27,78 | - |
| 09 abr 2024 | 29,25 | 29,25 | 29,18 | 29,18 | 28,51 | 10 |
| 08 abr 2024 | 29,25 | 29,27 | 29,22 | 29,27 | 28,60 | - |
| 05 abr 2024 | 28,63 | 29,26 | 28,63 | 29,26 | 28,59 | - |
| 04 abr 2024 | 28,65 | 28,89 | 28,63 | 28,85 | 28,19 | - |
| 03 abr 2024 | 28,81 | 28,91 | 28,78 | 28,91 | 28,25 | 68 |
| 02 abr 2024 | 29,41 | 29,42 | 28,85 | 28,85 | 28,19 | - |
| 28 mar 2024 | 28,55 | 29,05 | 28,55 | 28,95 | 28,29 | - |
| 27 mar 2024 | 28,40 | 28,85 | 28,40 | 28,45 | 27,80 | - |
| 26 mar 2024 | 28,40 | 28,55 | 28,40 | 28,40 | 27,75 | - |
| 25 mar 2024 | 28,45 | 28,55 | 28,45 | 28,55 | 27,89 | - |
| 22 mar 2024 | 28,65 | 28,80 | 28,45 | 28,45 | 27,80 | - |
| 21 mar 2024 | 28,45 | 28,50 | 28,40 | 28,40 | 27,75 | - |
| 20 mar 2024 | 28,40 | 28,65 | 28,35 | 28,35 | 27,70 | - |
| 19 mar 2024 | 28,25 | 28,50 | 28,25 | 28,45 | 27,80 | 300 |
| 18 mar 2024 | 28,25 | 28,45 | 28,20 | 28,20 | 27,55 | - |
| 15 mar 2024 | 28,25 | 28,40 | 28,20 | 28,20 | 27,55 | - |
| 14 mar 2024 | 28,25 | 28,30 | 28,20 | 28,20 | 27,55 | - |
| 13 mar 2024 | 28,30 | 28,65 | 28,30 | 28,45 | 27,80 | - |
| 12 mar 2024 | 28,25 | 28,40 | 28,25 | 28,25 | 27,60 | - |
| 11 mar 2024 | 27,90 | 28,25 | 27,75 | 28,10 | 27,46 | - |
| 08 mar 2024 | 27,85 | 28,00 | 27,85 | 27,95 | 27,31 | - |
| 07 mar 2024 | 28,25 | 28,25 | 27,95 | 27,95 | 27,31 | - |
| 06 mar 2024 | 28,25 | 28,35 | 28,05 | 28,05 | 27,41 | - |
| 05 mar 2024 | 28,90 | 29,10 | 28,45 | 28,45 | 27,80 | 15 |
| 04 mar 2024 | 28,35 | 28,85 | 28,35 | 28,85 | 28,19 | - |
| 01 mar 2024 | 28,65 | 28,85 | 28,45 | 28,45 | 27,80 | - |
| 29 feb 2024 | 28,90 | 28,95 | 28,80 | 28,95 | 28,29 | - |
| 28 feb 2024 | 28,65 | 28,80 | 28,65 | 28,80 | 28,14 | - |
| 27 feb 2024 | 28,65 | 28,80 | 28,65 | 28,65 | 27,99 | - |
| 26 feb 2024 | 28,45 | 28,85 | 28,40 | 28,75 | 28,09 | - |
| 23 feb 2024 | 28,80 | 28,95 | 28,75 | 28,75 | 28,09 | 190 |
| 22 feb 2024 | 28,85 | 28,85 | 28,70 | 28,80 | 28,14 | - |
| 21 feb 2024 | 28,85 | 29,15 | 28,85 | 28,85 | 28,19 | - |
| 20 feb 2024 | 28,45 | 28,80 | 28,45 | 28,65 | 27,99 | - |
| 19 feb 2024 | 28,55 | 28,55 | 28,30 | 28,30 | 27,65 | - |
| 16 feb 2024 | 28,45 | 28,50 | 28,45 | 28,50 | 27,85 | - |
| 15 feb 2024 | 28,70 | 28,70 | 28,25 | 28,25 | 27,60 | - |
| 14 feb 2024 | 28,25 | 28,95 | 28,10 | 28,90 | 28,24 | - |
| 13 feb 2024 | 28,40 | 28,60 | 28,30 | 28,60 | 27,94 | 40 |
| 12 feb 2024 | 28,45 | 28,45 | 28,35 | 28,40 | 27,75 | - |
| 09 feb 2024 | 27,65 | 27,95 | 27,55 | 27,95 | 27,31 | - |
| 08 feb 2024 | 26,05 | 27,60 | 26,05 | 27,60 | 26,97 | - |
| 07 feb 2024 | 25,80 | 25,95 | 25,80 | 25,95 | 25,35 | - |
| 06 feb 2024 | 25,95 | 26,20 | 25,95 | 26,05 | 25,45 | - |
| 05 feb 2024 | 26,05 | 26,05 | 25,70 | 25,70 | 25,11 | - |
| 02 feb 2024 | 26,50 | 26,55 | 25,95 | 25,95 | 25,35 | - |
| 02 feb 2024 | 0.67 Dividendo | |||||
| 01 feb 2024 | 26,85 | 26,85 | 26,50 | 26,80 | 25,53 | - |
| 31 ene 2024 | 26,95 | 27,45 | 26,80 | 27,15 | 25,86 | 221 |
| 30 ene 2024 | 27,00 | 27,00 | 26,90 | 26,90 | 25,63 | - |
| 29 ene 2024 | 26,95 | 27,05 | 26,85 | 26,85 | 25,58 | 25 |
| 26 ene 2024 | 26,45 | 26,60 | 26,45 | 26,60 | 25,34 | - |
| 25 ene 2024 | 26,35 | 26,60 | 26,30 | 26,55 | 25,29 | - |
| 24 ene 2024 | 27,25 | 27,25 | 26,50 | 26,50 | 25,24 | - |
| 23 ene 2024 | 27,25 | 27,35 | 27,15 | 27,15 | 25,86 | - |
| 22 ene 2024 | 27,05 | 27,40 | 27,05 | 27,15 | 25,86 | - |
| 19 ene 2024 | 26,85 | 27,00 | 26,85 | 27,00 | 25,72 | - |
| 18 ene 2024 | 26,80 | 27,05 | 26,80 | 26,85 | 25,58 | - |
| 17 ene 2024 | 27,65 | 27,65 | 26,80 | 26,80 | 25,53 | - |
| 16 ene 2024 | 27,85 | 27,95 | 27,70 | 27,70 | 26,39 | - |
| 15 ene 2024 | 27,85 | 28,10 | 27,85 | 28,10 | 26,77 | - |
| 12 ene 2024 | 27,65 | 28,20 | 27,65 | 28,00 | 26,67 | - |
| 11 ene 2024 | 27,65 | 27,65 | 27,60 | 27,65 | 26,34 | - |
| 10 ene 2024 | 27,60 | 27,65 | 27,55 | 27,65 | 26,34 | - |
| 09 ene 2024 | 27,85 | 27,95 | 27,75 | 27,75 | 26,44 | 54 |
| 08 ene 2024 | 27,65 | 27,75 | 27,65 | 27,75 | 26,44 | - |
| 05 ene 2024 | 27,70 | 27,70 | 27,60 | 27,60 | 26,29 | - |
| 04 ene 2024 | 27,85 | 27,95 | 27,55 | 27,55 | 26,24 | - |
| 03 ene 2024 | 28,05 | 28,05 | 28,00 | 28,00 | 26,67 | - |
| 02 ene 2024 | 27,70 | 28,00 | 27,70 | 27,95 | 26,63 | 400 |
| 29 dic 2023 | 27,90 | 27,90 | 27,80 | 27,85 | 26,53 | - |
| 28 dic 2023 | 27,50 | 27,95 | 27,50 | 27,90 | 26,58 | - |
| 27 dic 2023 | 27,45 | 27,55 | 27,45 | 27,50 | 26,20 | - |
| 22 dic 2023 | 27,70 | 27,95 | 27,70 | 27,95 | 26,63 | - |
| 21 dic 2023 | 28,05 | 28,05 | 27,70 | 27,70 | 26,39 | - |
| 20 dic 2023 | 28,35 | 28,35 | 28,25 | 28,30 | 26,96 | - |
| 19 dic 2023 | 28,20 | 28,45 | 28,15 | 28,30 | 26,96 | - |
| 18 dic 2023 | 28,25 | 28,40 | 28,20 | 28,20 | 26,86 | - |
| 15 dic 2023 | 28,25 | 28,65 | 28,15 | 28,15 | 26,82 | 55 |
| 14 dic 2023 | 28,55 | 28,60 | 28,20 | 28,20 | 26,86 | - |
| 13 dic 2023 | 28,55 | 28,55 | 28,35 | 28,35 | 27,01 | - |
| 12 dic 2023 | 28,45 | 28,85 | 28,45 | 28,70 | 27,34 | 100 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.