Italia markets open in 2 hours 13 minutes

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

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
31,65+1,00 (+3,26%)
Alla chiusura: 07:14PM BST
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202430,8531,4230,8531,3231,32239
20 mag 202430,5430,7530,5430,6530,651.695
17 mag 202430,7730,7830,5530,6030,60927
16 mag 202430,7630,8830,6430,6830,68630
15 mag 202431,1231,1930,6230,6330,63397
14 mag 202430,9230,9930,7430,8030,80804
13 mag 202430,9131,0330,8630,9230,92909
10 mag 202431,1231,1230,6930,7330,73201
09 mag 202430,7631,1730,7630,7830,78423
08 mag 202430,8130,9030,7330,8130,81669
07 mag 202431,1731,3530,7631,0331,03513
03 mag 202430,7931,4430,5530,9330,93947
02 mag 202431,0031,0030,7630,8230,82332
01 mag 202430,3530,7130,2730,6930,69840
30 apr 202430,6830,9330,6130,6930,69973
29 apr 202430,6730,9930,5930,8630,861.958
29 apr 20240.67 Dividendo
26 apr 202430,8431,4630,8431,3630,69648
25 apr 202430,5731,0230,5231,0230,361.777
24 apr 202430,6230,7530,5730,6930,04956
23 apr 202430,4030,6430,3630,5729,92524
22 apr 202430,2930,5429,6530,0929,451.661
19 apr 202429,9930,4629,9930,3829,73253
18 apr 202430,4430,4429,8529,8829,24206
17 apr 202430,2830,3029,9030,0729,43882
16 apr 202430,2330,2930,0530,1929,55334
15 apr 202430,6130,9030,2630,2629,62267
12 apr 202430,7030,7030,3330,4129,761.521
11 apr 202430,9530,9530,5630,7930,13956
10 apr 202431,5131,5130,6230,6830,02864
09 apr 202431,9332,1831,6431,7831,102.841
08 apr 202431,9031,9331,7231,9231,241.986
05 apr 202431,1731,9731,1631,8631,18972
04 apr 202431,4631,5931,3531,3530,68779
03 apr 202431,1031,5331,1031,4330,761.610
02 apr 202431,6631,6831,0231,1530,481.078
28 mar 202431,0731,4231,0431,4030,73478
27 mar 202431,1731,2730,8730,9530,292.679
26 mar 202430,9830,9830,8730,9130,25138
25 mar 202431,0331,1230,8631,0230,3633.639
22 mar 202431,3831,4930,8630,9730,313.775
21 mar 202431,2331,3030,8431,1630,49999
20 mar 202430,8131,2130,8131,1230,462.729
19 mar 202430,7131,1630,7131,0730,411.064
18 mar 202430,7631,0530,7030,8230,161.143
15 mar 202430,7830,9430,7530,7530,09441
14 mar 202430,9431,0030,7630,8030,14635
13 mar 202431,1731,5131,0631,1530,48447
12 mar 202430,9231,1830,7630,9830,321.135
11 mar 202430,8531,0530,7530,8830,22616
08 mar 202430,8330,9130,5930,7130,0547.855
07 mar 202431,0231,1130,6330,6329,98232
06 mar 202429,7631,0529,7630,5429,891.441
05 mar 202431,4231,4230,9330,9330,27406
04 mar 202431,1631,5530,9031,4530,78394
01 mar 202431,1231,3330,8130,8230,16618
29 feb 202431,7231,7831,1431,3930,72815
28 feb 202431,1131,4330,9531,4030,73342
27 feb 202431,2331,4030,9831,3030,63679
26 feb 202431,2531,4531,1731,3330,661.296
23 feb 202431,4231,4231,2831,3030,63231
22 feb 202431,2131,3030,9931,2930,622.009
21 feb 202430,3931,6430,3931,3330,661.062
20 feb 202430,8531,4030,7731,1430,472.774
19 feb 2024------
16 feb 202430,5230,9130,5230,8230,16917
15 feb 202431,0031,0630,4630,4829,831.042
14 feb 202430,9531,1830,8331,1330,471.078
13 feb 202430,3530,8930,3030,8930,23750
12 feb 202430,4430,8830,3330,7930,131.238
09 feb 202429,7430,6229,6330,6229,974.053
08 feb 202429,1030,2029,1029,9629,323.179
07 feb 202427,8128,1627,7328,0227,42656
06 feb 202427,9028,3427,9028,1327,53789
05 feb 202427,8827,9927,5327,8727,272.365
02 feb 202428,6128,6627,9228,2527,641.839
02 feb 20240.67 Dividendo
01 feb 202428,8129,1428,6929,0727,791.907
31 gen 202429,3729,6529,2229,2227,942.012
30 gen 202429,3229,5029,1929,4328,141.923
29 gen 202429,0829,3029,0329,2127,934.571
26 gen 202429,0129,1928,8629,0427,76261
25 gen 202429,0829,1228,8329,0327,75712
24 gen 202429,8929,9028,8728,8727,602.458
23 gen 202429,9329,9729,5429,5428,241.626
22 gen 202429,8330,0629,7029,8028,492.078
19 gen 202429,4729,6029,1729,6028,301.519
18 gen 202429,5429,5929,2229,3128,02477
17 gen 202429,9230,1429,2229,2527,974.050
16 gen 202430,0430,5830,0130,0928,772.455
15 gen 2024------
12 gen 202430,8831,0630,7630,8129,46692
11 gen 202430,2330,4630,2130,4629,12570
10 gen 202430,1130,4630,1130,4629,121.047
09 gen 202430,5730,6130,3330,3929,06867
08 gen 202430,3830,6230,3330,5729,23777
05 gen 202430,4730,4930,2330,4329,101.273
04 gen 202430,5230,6430,3130,4129,07695
03 gen 202430,7530,8030,4830,5929,251.541
02 gen 202430,5430,8430,4730,7829,431.360
*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...