Omega Healthcare Investors, Inc. (0KBL.L)

LSE - LSE Prezzo differito. Valuta in USD.

Aggiungi a watchlist

31,88

+0,27

(+0,87%)

Alla chiusura: 07:10PM GMT

Periodo di tempo:

02 dic 2022 - 02 dic 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
01 dic 2023	31,68	32,02	31,68	31,88	31,88	470
30 nov 2023	31,27	31,63	31,16	31,60	31,60	753
29 nov 2023	32,03	32,05	31,36	31,37	31,37	1.234
28 nov 2023	31,94	31,99	31,75	31,80	31,80	371
27 nov 2023	32,04	32,10	31,90	32,04	32,04	506
24 nov 2023	31,76	32,11	31,67	32,00	32,00	2.563
23 nov 2023	-	-	-	-	-	-
22 nov 2023	32,12	32,25	31,62	31,70	31,70	458
21 nov 2023	32,00	32,06	31,82	31,88	31,88	776
20 nov 2023	31,48	31,95	31,41	31,95	31,95	393
17 nov 2023	31,94	31,99	31,62	31,62	31,62	343
16 nov 2023	31,55	31,88	31,55	31,83	31,83	1.359
15 nov 2023	31,61	31,78	31,35	31,37	31,37	843
14 nov 2023	32,15	32,15	31,65	31,75	31,75	29.598
13 nov 2023	31,69	31,87	31,34	31,63	31,63	718
10 nov 2023	31,11	31,84	31,11	31,78	31,78	1.523
09 nov 2023	30,97	31,25	30,77	30,90	30,90	2.750
08 nov 2023	31,04	31,04	30,85	30,88	30,88	436
07 nov 2023	31,43	31,43	30,89	31,33	31,33	2.598
06 nov 2023	31,16	31,44	30,78	31,36	31,36	2.635
03 nov 2023	33,66	33,67	31,42	31,44	31,44	5.661
02 nov 2023	33,82	33,82	33,51	33,67	33,67	1.081
01 nov 2023	33,25	33,50	32,84	33,15	33,15	377
31 ott 2023	33,00	33,20	32,80	33,20	33,20	380
30 ott 2023	32,47	32,84	32,41	32,64	32,64	196
30 ott 2023	0.67 Dividendo
27 ott 2023	33,98	33,98	32,89	32,93	32,26	3.526
26 ott 2023	33,42	34,12	33,42	33,88	33,19	892
25 ott 2023	33,61	33,76	33,48	33,55	32,87	323
24 ott 2023	33,70	34,05	33,49	33,80	33,11	361
23 ott 2023	32,94	33,38	32,76	33,38	32,70	1.637
20 ott 2023	33,40	33,46	33,13	33,30	32,62	2.871
19 ott 2023	34,00	34,16	33,69	33,69	33,00	1.255
18 ott 2023	34,38	34,41	34,03	34,19	33,49	871
17 ott 2023	34,25	34,77	34,25	34,46	33,76	1.449
16 ott 2023	34,19	34,39	34,07	34,32	33,62	2.530
13 ott 2023	34,10	34,22	33,79	34,11	33,42	2.430
12 ott 2023	34,24	34,24	33,85	33,88	33,19	195
11 ott 2023	33,98	34,24	33,87	34,06	33,37	6.539
10 ott 2023	34,04	34,33	33,82	34,09	33,40	3.397
09 ott 2023	33,00	33,68	33,00	33,55	32,87	1.301
06 ott 2023	32,98	33,35	32,78	33,35	32,67	2.725
05 ott 2023	32,90	33,08	32,65	32,91	32,24	2.093
04 ott 2023	32,20	32,60	31,99	32,58	31,92	1.354
03 ott 2023	32,48	32,48	31,75	31,95	31,30	1.758
02 ott 2023	33,09	33,30	32,49	32,56	31,90	1.557
29 set 2023	33,53	33,53	33,19	33,21	32,54	800
28 set 2023	33,04	33,23	32,88	33,20	32,53	2.664
27 set 2023	33,33	33,44	32,99	33,03	32,36	1.142
26 set 2023	33,74	33,79	33,48	33,53	32,85	267
25 set 2023	33,21	33,75	33,21	33,72	33,03	3.566
22 set 2023	33,41	33,74	33,41	33,70	33,01	3.124
21 set 2023	33,25	33,65	33,17	33,58	32,89	1.806
20 set 2023	33,46	34,08	33,46	33,93	33,24	2.160
19 set 2023	32,93	33,17	32,93	32,99	32,32	1.313
18 set 2023	33,39	33,40	33,20	33,37	32,69	929
15 set 2023	33,19	33,19	32,90	32,99	32,31	160
14 set 2023	32,93	33,39	32,93	33,39	32,71	3.312
13 set 2023	32,95	32,95	32,57	32,78	32,11	765
12 set 2023	32,50	32,74	32,50	32,74	32,08	1.020
11 set 2023	32,22	32,52	32,13	32,52	31,86	618
08 set 2023	32,17	32,35	32,17	32,26	31,60	448
07 set 2023	31,52	31,88	31,34	31,88	31,23	253
06 set 2023	32,12	32,12	31,19	31,35	30,72	379
05 set 2023	32,64	32,64	31,83	31,83	31,18	508
04 set 2023	-	-	-	-	-	-
01 set 2023	32,50	32,63	32,44	32,63	31,97	541
31 ago 2023	32,14	32,14	31,91	31,98	31,32	654
30 ago 2023	31,21	32,04	31,20	32,00	31,35	1.811
29 ago 2023	30,65	31,00	30,65	30,98	30,34	587
25 ago 2023	30,63	30,71	30,63	30,65	30,03	152
24 ago 2023	30,70	30,88	30,64	30,65	30,03	735
23 ago 2023	30,48	30,55	30,42	30,55	29,93	236
22 ago 2023	30,34	30,36	30,30	30,31	29,69	231
21 ago 2023	30,36	30,36	30,07	30,16	29,55	1.051
18 ago 2023	30,11	30,43	30,11	30,39	29,77	1.131
17 ago 2023	30,74	30,74	30,56	30,66	30,03	369
16 ago 2023	31,23	31,27	30,89	30,89	30,26	1.115
15 ago 2023	31,31	31,39	31,12	31,12	30,49	369
14 ago 2023	31,48	31,66	31,48	31,66	31,01	147
11 ago 2023	31,24	31,69	31,24	31,65	31,00	780
10 ago 2023	31,73	31,78	31,38	31,38	30,74	700
09 ago 2023	31,60	31,70	31,59	31,67	31,03	1.989
08 ago 2023	31,70	31,81	31,49	31,81	31,16	484
07 ago 2023	31,78	32,05	31,78	32,01	31,36	771
04 ago 2023	31,47	31,75	31,47	31,56	30,92	381
03 ago 2023	31,55	31,55	31,11	31,11	30,48	693
02 ago 2023	31,48	31,67	31,39	31,67	31,02	942
01 ago 2023	31,80	31,80	31,53	31,75	31,10	1.576
31 lug 2023	31,68	31,91	31,58	31,85	31,20	254
28 lug 2023	31,65	31,93	31,37	31,39	30,75	932
28 lug 2023	0.67 Dividendo
27 lug 2023	32,63	32,73	32,30	32,34	31,03	3.867
26 lug 2023	32,50	32,56	32,01	32,01	30,71	1.145
25 lug 2023	32,75	32,81	32,59	32,81	31,47	513
24 lug 2023	32,77	32,95	32,76	32,82	31,49	5.832
21 lug 2023	32,67	32,73	32,66	32,73	31,40	363
20 lug 2023	32,56	32,80	32,40	32,71	31,38	1.022
19 lug 2023	32,39	32,62	32,31	32,62	31,29	902
18 lug 2023	32,25	32,30	32,00	32,08	30,78	689
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...

FTSE MIB29.928,45+191,07(+0,64%)

Dow Jones36.245,50+294,61(+0,82%)

Nasdaq 14.305,03+78,81(+0,55%)

Nikkei 22533.431,51-55,38(-0,17%)

Petrolio74,38-1,58(-2,08%)

Bitcoin EUR35.605,34+501,79(+1,43%)

Omega Healthcare Investors, Inc. (0KBL.L)

FTSE MIB
29.928,45
+191,07(+0,64%)

Dow Jones
36.245,50
+294,61(+0,82%)

Nasdaq
14.305,03
+78,81(+0,55%)

Nikkei 225
33.431,51
-55,38(-0,17%)

Petrolio
74,38
-1,58(-2,08%)

Bitcoin EUR
35.605,34
+501,79(+1,43%)