Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.359,60 +640,34 (+1,09%)
Omega Healthcare Investors, Inc. (OHI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 30,96 | 31,51 | 30,78 | 31,09 | 31,09 | 1.563.400 |
| 25 apr 2024 | 30,53 | 31,03 | 30,51 | 30,90 | 30,90 | 1.505.900 |
| 24 apr 2024 | 30,51 | 30,78 | 30,39 | 30,68 | 30,68 | 1.012.000 |
| 23 apr 2024 | 30,35 | 30,70 | 30,30 | 30,69 | 30,69 | 1.604.300 |
| 22 apr 2024 | 30,57 | 30,62 | 29,66 | 30,26 | 30,26 | 2.521.500 |
| 19 apr 2024 | 30,00 | 30,52 | 30,00 | 30,42 | 30,42 | 1.141.400 |
| 18 apr 2024 | 30,05 | 30,12 | 29,85 | 29,98 | 29,98 | 1.441.900 |
| 17 apr 2024 | 30,23 | 30,31 | 29,88 | 29,96 | 29,96 | 1.733.700 |
| 16 apr 2024 | 30,26 | 30,28 | 30,03 | 30,11 | 30,11 | 949.900 |
| 15 apr 2024 | 30,71 | 30,71 | 30,18 | 30,33 | 30,33 | 1.113.000 |
| 12 apr 2024 | 30,65 | 30,77 | 30,29 | 30,50 | 30,50 | 1.158.800 |
| 11 apr 2024 | 30,82 | 30,90 | 30,55 | 30,68 | 30,68 | 1.104.400 |
| 10 apr 2024 | 31,50 | 31,53 | 30,58 | 30,80 | 30,80 | 1.260.100 |
| 09 apr 2024 | 31,93 | 32,00 | 31,63 | 31,86 | 31,86 | 986.500 |
| 08 apr 2024 | 31,85 | 32,00 | 31,69 | 31,99 | 31,99 | 1.127.100 |
| 05 apr 2024 | 31,17 | 31,99 | 31,15 | 31,95 | 31,95 | 1.474.000 |
| 04 apr 2024 | 31,42 | 31,63 | 31,09 | 31,21 | 31,21 | 1.057.200 |
| 03 apr 2024 | 31,05 | 31,57 | 30,96 | 31,24 | 31,24 | 1.101.700 |
| 02 apr 2024 | 31,67 | 31,78 | 30,99 | 31,08 | 31,08 | 1.874.600 |
| 01 apr 2024 | 31,71 | 31,92 | 31,44 | 31,82 | 31,82 | 1.264.800 |
| 28 mar 2024 | 31,06 | 31,70 | 31,03 | 31,67 | 31,67 | 1.694.700 |
| 27 mar 2024 | 31,09 | 31,34 | 30,85 | 31,05 | 31,05 | 1.422.400 |
| 26 mar 2024 | 30,98 | 31,02 | 30,81 | 30,81 | 30,81 | 1.245.300 |
| 25 mar 2024 | 31,06 | 31,12 | 30,85 | 30,99 | 30,99 | 1.227.200 |
| 22 mar 2024 | 31,42 | 31,52 | 30,84 | 30,98 | 30,98 | 2.386.300 |
| 21 mar 2024 | 31,27 | 31,34 | 30,83 | 31,22 | 31,22 | 1.272.700 |
| 20 mar 2024 | 30,87 | 31,23 | 30,73 | 31,21 | 31,21 | 1.192.700 |
| 19 mar 2024 | 30,80 | 31,16 | 30,80 | 30,96 | 30,96 | 1.284.300 |
| 18 mar 2024 | 30,76 | 31,07 | 30,70 | 30,83 | 30,83 | 1.519.400 |
| 15 mar 2024 | 30,60 | 31,00 | 30,57 | 30,76 | 30,76 | 3.048.400 |
| 14 mar 2024 | 30,94 | 30,99 | 30,65 | 30,88 | 30,88 | 1.113.200 |
| 13 mar 2024 | 31,08 | 31,55 | 31,02 | 31,03 | 31,03 | 1.971.600 |
| 12 mar 2024 | 30,82 | 31,21 | 30,78 | 31,06 | 31,06 | 1.044.400 |
| 11 mar 2024 | 30,70 | 31,08 | 30,69 | 30,92 | 30,92 | 1.011.300 |
| 08 mar 2024 | 30,75 | 30,90 | 30,64 | 30,74 | 30,74 | 1.190.100 |
| 07 mar 2024 | 31,02 | 31,13 | 30,51 | 30,59 | 30,59 | 1.248.900 |
| 06 mar 2024 | 30,96 | 31,06 | 30,49 | 30,93 | 30,93 | 1.899.500 |
| 05 mar 2024 | 31,42 | 31,50 | 30,84 | 30,90 | 30,90 | 1.398.100 |
| 04 mar 2024 | 31,00 | 31,56 | 30,89 | 31,49 | 31,49 | 1.592.400 |
| 01 mar 2024 | 31,08 | 31,34 | 30,77 | 31,00 | 31,00 | 1.567.000 |
| 29 feb 2024 | 31,62 | 31,78 | 31,06 | 31,12 | 31,12 | 2.323.000 |
| 28 feb 2024 | 31,12 | 31,56 | 30,92 | 31,53 | 31,53 | 2.283.700 |
| 27 feb 2024 | 31,32 | 31,41 | 30,97 | 31,25 | 31,25 | 2.033.500 |
| 26 feb 2024 | 31,37 | 31,46 | 31,03 | 31,23 | 31,23 | 1.464.200 |
| 23 feb 2024 | 31,38 | 31,45 | 31,10 | 31,12 | 31,12 | 925.300 |
| 22 feb 2024 | 31,23 | 31,44 | 30,99 | 31,34 | 31,34 | 1.046.000 |
| 21 feb 2024 | 31,42 | 31,65 | 31,23 | 31,27 | 31,27 | 1.491.000 |
| 20 feb 2024 | 30,84 | 31,42 | 30,79 | 31,35 | 31,35 | 1.980.800 |
| 16 feb 2024 | 30,64 | 31,17 | 30,38 | 30,95 | 30,95 | 2.520.000 |
| 15 feb 2024 | 30,97 | 31,09 | 30,46 | 30,77 | 30,77 | 1.949.900 |
| 14 feb 2024 | 31,00 | 31,27 | 30,87 | 30,92 | 30,92 | 1.998.300 |
| 13 feb 2024 | 30,38 | 30,92 | 30,25 | 30,81 | 30,81 | 2.713.100 |
| 12 feb 2024 | 30,71 | 31,02 | 30,32 | 30,83 | 30,83 | 2.491.400 |
| 09 feb 2024 | 29,86 | 30,96 | 29,60 | 30,94 | 30,94 | 4.569.600 |
| 08 feb 2024 | 29,17 | 30,20 | 29,17 | 29,91 | 29,91 | 4.418.900 |
| 07 feb 2024 | 27,96 | 28,29 | 27,74 | 28,09 | 28,09 | 3.400.500 |
| 06 feb 2024 | 27,95 | 28,34 | 27,86 | 27,97 | 27,97 | 2.476.500 |
| 05 feb 2024 | 27,92 | 28,10 | 27,53 | 27,93 | 27,93 | 2.889.800 |
| 02 feb 2024 | 28,73 | 28,74 | 27,94 | 28,20 | 28,20 | 3.017.700 |
| 02 feb 2024 | 0.67 Dividendo | |||||
| 01 feb 2024 | 29,00 | 29,56 | 28,68 | 29,52 | 28,85 | 3.104.500 |
| 31 gen 2024 | 29,55 | 29,75 | 28,89 | 29,00 | 28,34 | 1.988.300 |
| 30 gen 2024 | 29,39 | 29,54 | 29,17 | 29,31 | 28,64 | 1.893.300 |
| 29 gen 2024 | 29,05 | 29,34 | 29,00 | 29,30 | 28,63 | 1.929.300 |
| 26 gen 2024 | 29,04 | 29,19 | 28,83 | 29,03 | 28,37 | 1.860.500 |
| 25 gen 2024 | 29,10 | 29,15 | 28,80 | 28,91 | 28,25 | 1.725.100 |
| 24 gen 2024 | 29,90 | 29,92 | 28,70 | 28,78 | 28,13 | 2.176.800 |
| 23 gen 2024 | 29,90 | 29,97 | 29,50 | 29,64 | 28,97 | 1.304.700 |
| 22 gen 2024 | 29,77 | 30,06 | 29,61 | 29,82 | 29,14 | 1.294.900 |
| 19 gen 2024 | 29,50 | 29,73 | 29,17 | 29,68 | 29,01 | 1.760.500 |
| 18 gen 2024 | 29,50 | 29,62 | 29,20 | 29,41 | 28,74 | 1.604.400 |
| 17 gen 2024 | 30,00 | 30,17 | 29,18 | 29,54 | 28,87 | 1.997.500 |
| 16 gen 2024 | 30,15 | 30,59 | 30,01 | 30,20 | 29,51 | 1.674.600 |
| 12 gen 2024 | 30,83 | 31,06 | 30,61 | 30,64 | 29,94 | 2.031.800 |
| 11 gen 2024 | 30,34 | 30,59 | 30,18 | 30,51 | 29,82 | 1.371.000 |
| 10 gen 2024 | 30,21 | 30,54 | 30,10 | 30,48 | 29,79 | 1.409.200 |
| 09 gen 2024 | 30,60 | 30,60 | 30,10 | 30,11 | 29,43 | 1.975.800 |
| 08 gen 2024 | 30,38 | 30,72 | 30,29 | 30,71 | 30,01 | 1.081.600 |
| 05 gen 2024 | 30,39 | 30,51 | 30,22 | 30,38 | 29,69 | 1.683.100 |
| 04 gen 2024 | 30,60 | 30,65 | 30,29 | 30,51 | 29,82 | 1.321.900 |
| 03 gen 2024 | 30,80 | 30,82 | 30,47 | 30,52 | 29,83 | 1.417.500 |
| 02 gen 2024 | 30,48 | 30,87 | 30,45 | 30,85 | 30,15 | 1.611.600 |
| 29 dic 2023 | 30,90 | 31,00 | 30,64 | 30,66 | 29,96 | 1.376.600 |
| 28 dic 2023 | 30,70 | 31,14 | 30,70 | 31,06 | 30,36 | 1.380.000 |
| 27 dic 2023 | 30,54 | 30,93 | 30,31 | 30,79 | 30,09 | 1.505.800 |
| 26 dic 2023 | 30,60 | 30,70 | 30,39 | 30,47 | 29,78 | 1.033.400 |
| 22 dic 2023 | 30,89 | 31,03 | 30,64 | 30,70 | 30,00 | 1.140.500 |
| 21 dic 2023 | 30,90 | 30,99 | 30,42 | 30,72 | 30,02 | 1.388.700 |
| 20 dic 2023 | 30,98 | 31,21 | 30,75 | 30,76 | 30,06 | 1.248.000 |
| 19 dic 2023 | 31,00 | 31,41 | 30,86 | 31,07 | 30,36 | 2.021.700 |
| 18 dic 2023 | 30,90 | 31,14 | 30,63 | 31,01 | 30,31 | 2.499.200 |
| 15 dic 2023 | 31,09 | 31,44 | 30,46 | 30,82 | 30,12 | 4.979.000 |
| 14 dic 2023 | 31,80 | 31,80 | 30,94 | 31,21 | 30,50 | 2.698.900 |
| 13 dic 2023 | 30,95 | 31,34 | 30,62 | 31,27 | 30,56 | 4.238.500 |
| 12 dic 2023 | 30,88 | 31,15 | 30,69 | 30,95 | 30,25 | 1.723.100 |
| 11 dic 2023 | 30,42 | 31,15 | 30,37 | 30,86 | 30,16 | 2.080.000 |
| 08 dic 2023 | 30,41 | 30,62 | 30,18 | 30,52 | 29,83 | 1.544.600 |
| 07 dic 2023 | 30,40 | 30,68 | 30,28 | 30,53 | 29,84 | 2.533.500 |
| 06 dic 2023 | 30,96 | 31,07 | 30,39 | 30,40 | 29,71 | 2.408.900 |
| 05 dic 2023 | 31,52 | 31,52 | 30,89 | 31,00 | 30,30 | 2.473.700 |
| *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.