Italia markets close in 8 hours 6 minutes
FTSE MIB
33.751,11 +4,45 (+0,01%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,49 +0,49 (+0,62%) Bitcoin EUR
53.860,43 -574,59 (-1,06%)
Omega Healthcare Investors, Inc. (0KBL.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 05:52PM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 0,00 | 0,00 | 0,00 | 30,69 | 30,69 | 87 |
| 30 apr 2024 | 30,68 | 30,93 | 30,61 | 30,69 | 30,69 | 973 |
| 29 apr 2024 | 30,67 | 30,99 | 30,59 | 30,86 | 30,86 | 1.958 |
| 29 apr 2024 | 0.67 Dividendo | |||||
| 26 apr 2024 | 30,84 | 31,46 | 30,84 | 31,36 | 30,69 | 648 |
| 25 apr 2024 | 30,57 | 31,02 | 30,52 | 31,02 | 30,36 | 1.777 |
| 24 apr 2024 | 30,62 | 30,75 | 30,57 | 30,69 | 30,04 | 956 |
| 23 apr 2024 | 30,40 | 30,64 | 30,36 | 30,57 | 29,92 | 524 |
| 22 apr 2024 | 30,29 | 30,54 | 29,65 | 30,09 | 29,45 | 1.661 |
| 19 apr 2024 | 29,99 | 30,46 | 29,99 | 30,38 | 29,73 | 253 |
| 18 apr 2024 | 30,44 | 30,44 | 29,85 | 29,88 | 29,24 | 206 |
| 17 apr 2024 | 30,28 | 30,30 | 29,90 | 30,07 | 29,43 | 882 |
| 16 apr 2024 | 30,23 | 30,29 | 30,05 | 30,19 | 29,55 | 334 |
| 15 apr 2024 | 30,61 | 30,90 | 30,26 | 30,26 | 29,62 | 267 |
| 12 apr 2024 | 30,70 | 30,70 | 30,33 | 30,41 | 29,76 | 1.521 |
| 11 apr 2024 | 30,95 | 30,95 | 30,56 | 30,79 | 30,13 | 956 |
| 10 apr 2024 | 31,51 | 31,51 | 30,62 | 30,68 | 30,02 | 864 |
| 09 apr 2024 | 31,93 | 32,18 | 31,64 | 31,78 | 31,10 | 2.841 |
| 08 apr 2024 | 31,90 | 31,93 | 31,72 | 31,92 | 31,24 | 1.986 |
| 05 apr 2024 | 31,17 | 31,97 | 31,16 | 31,86 | 31,18 | 972 |
| 04 apr 2024 | 31,46 | 31,59 | 31,35 | 31,35 | 30,68 | 779 |
| 03 apr 2024 | 31,10 | 31,53 | 31,10 | 31,43 | 30,76 | 1.610 |
| 02 apr 2024 | 31,66 | 31,68 | 31,02 | 31,15 | 30,48 | 1.078 |
| 28 mar 2024 | 31,07 | 31,42 | 31,04 | 31,40 | 30,73 | 478 |
| 27 mar 2024 | 31,17 | 31,27 | 30,87 | 30,95 | 30,29 | 2.679 |
| 26 mar 2024 | 30,98 | 30,98 | 30,87 | 30,91 | 30,25 | 138 |
| 25 mar 2024 | 31,03 | 31,12 | 30,86 | 31,02 | 30,36 | 33.639 |
| 22 mar 2024 | 31,38 | 31,49 | 30,86 | 30,97 | 30,31 | 3.775 |
| 21 mar 2024 | 31,23 | 31,30 | 30,84 | 31,16 | 30,49 | 999 |
| 20 mar 2024 | 30,81 | 31,21 | 30,81 | 31,12 | 30,46 | 2.729 |
| 19 mar 2024 | 30,71 | 31,16 | 30,71 | 31,07 | 30,41 | 1.064 |
| 18 mar 2024 | 30,76 | 31,05 | 30,70 | 30,82 | 30,16 | 1.143 |
| 15 mar 2024 | 30,78 | 30,94 | 30,75 | 30,75 | 30,09 | 441 |
| 14 mar 2024 | 30,94 | 31,00 | 30,76 | 30,80 | 30,14 | 635 |
| 13 mar 2024 | 31,17 | 31,51 | 31,06 | 31,15 | 30,48 | 447 |
| 12 mar 2024 | 30,92 | 31,18 | 30,76 | 30,98 | 30,32 | 1.135 |
| 11 mar 2024 | 30,85 | 31,05 | 30,75 | 30,88 | 30,22 | 616 |
| 08 mar 2024 | 30,83 | 30,91 | 30,59 | 30,71 | 30,05 | 47.855 |
| 07 mar 2024 | 31,02 | 31,11 | 30,63 | 30,63 | 29,98 | 232 |
| 06 mar 2024 | 29,76 | 31,05 | 29,76 | 30,54 | 29,89 | 1.441 |
| 05 mar 2024 | 31,42 | 31,42 | 30,93 | 30,93 | 30,27 | 406 |
| 04 mar 2024 | 31,16 | 31,55 | 30,90 | 31,45 | 30,78 | 394 |
| 01 mar 2024 | 31,12 | 31,33 | 30,81 | 30,82 | 30,16 | 618 |
| 29 feb 2024 | 31,72 | 31,78 | 31,14 | 31,39 | 30,72 | 815 |
| 28 feb 2024 | 31,11 | 31,43 | 30,95 | 31,40 | 30,73 | 342 |
| 27 feb 2024 | 31,23 | 31,40 | 30,98 | 31,30 | 30,63 | 679 |
| 26 feb 2024 | 31,25 | 31,45 | 31,17 | 31,33 | 30,66 | 1.296 |
| 23 feb 2024 | 31,42 | 31,42 | 31,28 | 31,30 | 30,63 | 231 |
| 22 feb 2024 | 31,21 | 31,30 | 30,99 | 31,29 | 30,62 | 2.009 |
| 21 feb 2024 | 30,39 | 31,64 | 30,39 | 31,33 | 30,66 | 1.062 |
| 20 feb 2024 | 30,85 | 31,40 | 30,77 | 31,14 | 30,47 | 2.774 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 30,52 | 30,91 | 30,52 | 30,82 | 30,16 | 917 |
| 15 feb 2024 | 31,00 | 31,06 | 30,46 | 30,48 | 29,83 | 1.042 |
| 14 feb 2024 | 30,95 | 31,18 | 30,83 | 31,13 | 30,47 | 1.078 |
| 13 feb 2024 | 30,35 | 30,89 | 30,30 | 30,89 | 30,23 | 750 |
| 12 feb 2024 | 30,44 | 30,88 | 30,33 | 30,79 | 30,13 | 1.238 |
| 09 feb 2024 | 29,74 | 30,62 | 29,63 | 30,62 | 29,97 | 4.053 |
| 08 feb 2024 | 29,10 | 30,20 | 29,10 | 29,96 | 29,32 | 3.179 |
| 07 feb 2024 | 27,81 | 28,16 | 27,73 | 28,02 | 27,42 | 656 |
| 06 feb 2024 | 27,90 | 28,34 | 27,90 | 28,13 | 27,53 | 789 |
| 05 feb 2024 | 27,88 | 27,99 | 27,53 | 27,87 | 27,27 | 2.365 |
| 02 feb 2024 | 28,61 | 28,66 | 27,92 | 28,25 | 27,64 | 1.839 |
| 02 feb 2024 | 0.67 Dividendo | |||||
| 01 feb 2024 | 28,81 | 29,14 | 28,69 | 29,07 | 27,79 | 1.907 |
| 31 gen 2024 | 29,37 | 29,65 | 29,22 | 29,22 | 27,94 | 2.012 |
| 30 gen 2024 | 29,32 | 29,50 | 29,19 | 29,43 | 28,14 | 1.923 |
| 29 gen 2024 | 29,08 | 29,30 | 29,03 | 29,21 | 27,93 | 4.571 |
| 26 gen 2024 | 29,01 | 29,19 | 28,86 | 29,04 | 27,76 | 261 |
| 25 gen 2024 | 29,08 | 29,12 | 28,83 | 29,03 | 27,75 | 712 |
| 24 gen 2024 | 29,89 | 29,90 | 28,87 | 28,87 | 27,60 | 2.458 |
| 23 gen 2024 | 29,93 | 29,97 | 29,54 | 29,54 | 28,24 | 1.626 |
| 22 gen 2024 | 29,83 | 30,06 | 29,70 | 29,80 | 28,49 | 2.078 |
| 19 gen 2024 | 29,47 | 29,60 | 29,17 | 29,60 | 28,30 | 1.519 |
| 18 gen 2024 | 29,54 | 29,59 | 29,22 | 29,31 | 28,02 | 477 |
| 17 gen 2024 | 29,92 | 30,14 | 29,22 | 29,25 | 27,97 | 4.050 |
| 16 gen 2024 | 30,04 | 30,58 | 30,01 | 30,09 | 28,77 | 2.455 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 30,88 | 31,06 | 30,76 | 30,81 | 29,46 | 692 |
| 11 gen 2024 | 30,23 | 30,46 | 30,21 | 30,46 | 29,12 | 570 |
| 10 gen 2024 | 30,11 | 30,46 | 30,11 | 30,46 | 29,12 | 1.047 |
| 09 gen 2024 | 30,57 | 30,61 | 30,33 | 30,39 | 29,06 | 867 |
| 08 gen 2024 | 30,38 | 30,62 | 30,33 | 30,57 | 29,23 | 777 |
| 05 gen 2024 | 30,47 | 30,49 | 30,23 | 30,43 | 29,10 | 1.273 |
| 04 gen 2024 | 30,52 | 30,64 | 30,31 | 30,41 | 29,07 | 695 |
| 03 gen 2024 | 30,75 | 30,80 | 30,48 | 30,59 | 29,25 | 1.541 |
| 02 gen 2024 | 30,54 | 30,84 | 30,47 | 30,78 | 29,43 | 1.360 |
| 29 dic 2023 | 30,86 | 30,93 | 30,77 | 30,83 | 29,48 | 2.202 |
| 28 dic 2023 | 30,78 | 31,11 | 30,77 | 30,93 | 29,57 | 1.493 |
| 27 dic 2023 | 30,54 | 30,92 | 30,50 | 30,81 | 29,46 | 4.045 |
| 22 dic 2023 | 30,97 | 31,03 | 30,70 | 30,81 | 29,46 | 316 |
| 21 dic 2023 | 30,84 | 31,00 | 30,48 | 30,48 | 29,14 | 791 |
| 20 dic 2023 | 31,00 | 31,19 | 30,95 | 31,04 | 29,68 | 750 |
| 19 dic 2023 | 31,08 | 31,40 | 30,99 | 31,15 | 29,78 | 2.721 |
| 18 dic 2023 | 31,03 | 31,07 | 30,71 | 30,95 | 29,60 | 2.281 |
| 15 dic 2023 | 31,01 | 31,44 | 30,48 | 30,48 | 29,14 | 1.738 |
| 14 dic 2023 | 31,67 | 31,72 | 30,96 | 31,17 | 29,80 | 5.139 |
| 13 dic 2023 | 30,81 | 30,96 | 30,68 | 30,79 | 29,44 | 1.329 |
| 12 dic 2023 | 30,87 | 31,11 | 30,68 | 31,08 | 29,71 | 967 |
| 11 dic 2023 | 30,46 | 31,12 | 30,40 | 31,12 | 29,75 | 1.523 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.