Yahoo

Mail

Italia markets open in 4 hours 48 minutes

Dow Jones
38.460,92
-42,77(-0,11%)
Nasdaq
15.712,75
+16,11(+0,10%)
Nikkei 225
37.739,40
-720,68(-1,87%)
EUR/USD
1,0710
+0,0009(+0,09%)
Bitcoin EUR
59.948,99
-2.342,55(-3,76%)
CMC Crypto 200
1.388,59
-35,51(-2,49%)

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

LSE - LSE Prezzo differito. Valuta in USD.

Aggiungi a watchlist

30,70

+0,13

(+0,43%)

Alla chiusura: 07:04PM BST

Periodo di tempo:

25 apr 2023 - 25 apr 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
24 apr 2024	30,62	30,75	30,57	30,69	30,69	956
23 apr 2024	30,40	30,64	30,36	30,57	30,57	524
22 apr 2024	30,29	30,54	29,65	30,09	30,09	1.661
19 apr 2024	29,99	30,46	29,99	30,38	30,38	253
18 apr 2024	30,44	30,44	29,85	29,88	29,88	206
17 apr 2024	30,28	30,30	29,90	30,07	30,07	882
16 apr 2024	30,23	30,29	30,05	30,19	30,19	334
15 apr 2024	30,61	30,90	30,26	30,26	30,26	267
12 apr 2024	30,70	30,70	30,33	30,41	30,41	1.521
11 apr 2024	30,95	30,95	30,56	30,79	30,79	956
10 apr 2024	31,51	31,51	30,62	30,68	30,68	864
09 apr 2024	31,93	32,18	31,64	31,78	31,78	2.841
08 apr 2024	31,90	31,93	31,72	31,92	31,92	1.986
05 apr 2024	31,17	31,97	31,16	31,86	31,86	972
04 apr 2024	31,46	31,59	31,35	31,35	31,35	779
03 apr 2024	31,10	31,53	31,10	31,43	31,43	1.610
02 apr 2024	31,66	31,68	31,02	31,15	31,15	1.078
28 mar 2024	31,07	31,42	31,04	31,40	31,40	478
27 mar 2024	31,17	31,27	30,87	30,95	30,95	2.679
26 mar 2024	30,98	30,98	30,87	30,91	30,91	138
25 mar 2024	31,03	31,12	30,86	31,02	31,02	33.639
22 mar 2024	31,38	31,49	30,86	30,97	30,97	3.775
21 mar 2024	31,23	31,30	30,84	31,16	31,16	999
20 mar 2024	30,81	31,21	30,81	31,12	31,12	2.729
19 mar 2024	30,71	31,16	30,71	31,07	31,07	1.064
18 mar 2024	30,76	31,05	30,70	30,82	30,82	1.143
15 mar 2024	30,78	30,94	30,75	30,75	30,75	441
14 mar 2024	30,94	31,00	30,76	30,80	30,80	635
13 mar 2024	31,17	31,51	31,06	31,15	31,15	447
12 mar 2024	30,92	31,18	30,76	30,98	30,98	1.135
11 mar 2024	30,85	31,05	30,75	30,88	30,88	616
08 mar 2024	30,83	30,91	30,59	30,71	30,71	47.855
07 mar 2024	31,02	31,11	30,63	30,63	30,63	232
06 mar 2024	29,76	31,05	29,76	30,54	30,54	1.441
05 mar 2024	31,42	31,42	30,93	30,93	30,93	406
04 mar 2024	31,16	31,55	30,90	31,45	31,45	394
01 mar 2024	31,12	31,33	30,81	30,82	30,82	618
29 feb 2024	31,72	31,78	31,14	31,39	31,39	815
28 feb 2024	31,11	31,43	30,95	31,40	31,40	342
27 feb 2024	31,23	31,40	30,98	31,30	31,30	679
26 feb 2024	31,25	31,45	31,17	31,33	31,33	1.296
23 feb 2024	31,42	31,42	31,28	31,30	31,30	231
22 feb 2024	31,21	31,30	30,99	31,29	31,29	2.009
21 feb 2024	30,39	31,64	30,39	31,33	31,33	1.062
20 feb 2024	30,85	31,40	30,77	31,14	31,14	2.774
19 feb 2024	-	-	-	-	-	-
16 feb 2024	30,52	30,91	30,52	30,82	30,82	917
15 feb 2024	31,00	31,06	30,46	30,48	30,48	1.042
14 feb 2024	30,95	31,18	30,83	31,13	31,13	1.078
13 feb 2024	30,35	30,89	30,30	30,89	30,89	750
12 feb 2024	30,44	30,88	30,33	30,79	30,79	1.238
09 feb 2024	29,74	30,62	29,63	30,62	30,62	4.053
08 feb 2024	29,10	30,20	29,10	29,96	29,96	3.179
07 feb 2024	27,81	28,16	27,73	28,02	28,02	656
06 feb 2024	27,90	28,34	27,90	28,13	28,13	789
05 feb 2024	27,88	27,99	27,53	27,87	27,87	2.365
02 feb 2024	28,61	28,66	27,92	28,25	28,25	1.839
02 feb 2024	0.67 Dividendo
01 feb 2024	28,81	29,14	28,69	29,07	28,40	1.907
31 gen 2024	29,37	29,65	29,22	29,22	28,55	2.012
30 gen 2024	29,32	29,50	29,19	29,43	28,75	1.923
29 gen 2024	29,08	29,30	29,03	29,21	28,54	4.571
26 gen 2024	29,01	29,19	28,86	29,04	28,37	261
25 gen 2024	29,08	29,12	28,83	29,03	28,36	712
24 gen 2024	29,89	29,90	28,87	28,87	28,20	2.458
23 gen 2024	29,93	29,97	29,54	29,54	28,86	1.626
22 gen 2024	29,83	30,06	29,70	29,80	29,11	2.078
19 gen 2024	29,47	29,60	29,17	29,60	28,92	1.519
18 gen 2024	29,54	29,59	29,22	29,31	28,63	477
17 gen 2024	29,92	30,14	29,22	29,25	28,58	4.050
16 gen 2024	30,04	30,58	30,01	30,09	29,40	2.455
15 gen 2024	-	-	-	-	-	-
12 gen 2024	30,88	31,06	30,76	30,81	30,10	692
11 gen 2024	30,23	30,46	30,21	30,46	29,76	570
10 gen 2024	30,11	30,46	30,11	30,46	29,76	1.047
09 gen 2024	30,57	30,61	30,33	30,39	29,69	867
08 gen 2024	30,38	30,62	30,33	30,57	29,87	777
05 gen 2024	30,47	30,49	30,23	30,43	29,73	1.273
04 gen 2024	30,52	30,64	30,31	30,41	29,70	695
03 gen 2024	30,75	30,80	30,48	30,59	29,89	1.541
02 gen 2024	30,54	30,84	30,47	30,78	30,07	1.360
29 dic 2023	30,86	30,93	30,77	30,83	30,12	2.202
28 dic 2023	30,78	31,11	30,77	30,93	30,22	1.493
27 dic 2023	30,54	30,92	30,50	30,81	30,10	4.045
22 dic 2023	30,97	31,03	30,70	30,81	30,10	316
21 dic 2023	30,84	31,00	30,48	30,48	29,77	791
20 dic 2023	31,00	31,19	30,95	31,04	30,32	750
19 dic 2023	31,08	31,40	30,99	31,15	30,43	2.721
18 dic 2023	31,03	31,07	30,71	30,95	30,24	2.281
15 dic 2023	31,01	31,44	30,48	30,48	29,78	1.738
14 dic 2023	31,67	31,72	30,96	31,17	30,45	5.139
13 dic 2023	30,81	30,96	30,68	30,79	30,08	1.329
12 dic 2023	30,87	31,11	30,68	31,08	30,36	967
11 dic 2023	30,46	31,12	30,40	31,12	30,40	1.523
08 dic 2023	30,43	30,59	30,21	30,54	29,84	1.892
07 dic 2023	30,47	30,65	30,37	30,65	29,94	1.746
06 dic 2023	31,06	31,06	30,48	30,48	29,77	1.667
05 dic 2023	31,45	31,50	30,92	30,96	30,25	2.853
04 dic 2023	31,63	31,80	31,25	31,55	30,82	508
01 dic 2023	31,68	32,02	31,68	31,88	31,15	470
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...

Dow Jones38.460,92-42,77(-0,11%)

Nasdaq 15.712,75+16,11(+0,10%)

Nikkei 22537.739,40-720,68(-1,87%)

EUR/USD1,0710+0,0009(+0,09%)

Bitcoin EUR59.948,99-2.342,55(-3,76%)

CMC Crypto 2001.388,59-35,51(-2,49%)

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

Dow Jones
38.460,92
-42,77(-0,11%)

Nasdaq
15.712,75
+16,11(+0,10%)

Nikkei 225
37.739,40
-720,68(-1,87%)

EUR/USD
1,0710
+0,0009(+0,09%)

Bitcoin EUR
59.948,99
-2.342,55(-3,76%)

CMC Crypto 200
1.388,59
-35,51(-2,49%)