Italia markets close in 2 hours 22 minutes
FTSE MIB
34.002,27 -294,04 (-0,86%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
83,03 +0,40 (+0,48%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Omega Healthcare Investors Inc (WX4.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:05AM CEST. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | 50 |
| 29 apr 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,66 | - |
| 29 apr 2024 | 0.67 Dividendo | |||||
| 26 apr 2024 | 28,81 | 28,95 | 28,81 | 28,95 | 28,28 | 50 |
| 25 apr 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 27,88 | - |
| 24 apr 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 27,88 | - |
| 23 apr 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 27,88 | - |
| 22 apr 2024 | 28,39 | 28,85 | 28,39 | 28,85 | 28,18 | 20 |
| 19 apr 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 27,55 | - |
| 18 apr 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 27,73 | - |
| 17 apr 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 27,92 | - |
| 16 apr 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,07 | - |
| 15 apr 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,12 | - |
| 12 apr 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,12 | - |
| 11 apr 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,19 | - |
| 10 apr 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 28,57 | - |
| 09 apr 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 28,57 | - |
| 08 apr 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 28,57 | - |
| 05 apr 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,32 | - |
| 04 apr 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,32 | - |
| 03 apr 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 28,34 | - |
| 02 apr 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 28,73 | - |
| 28 mar 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 27,99 | - |
| 27 mar 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 27,99 | - |
| 26 mar 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 27,99 | - |
| 25 mar 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 27,99 | - |
| 22 mar 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 27,99 | - |
| 21 mar 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 27,79 | - |
| 20 mar 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 27,69 | - |
| 19 mar 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 27,60 | - |
| 18 mar 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 27,60 | 50 |
| 15 mar 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 27,60 | - |
| 14 mar 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 27,60 | - |
| 13 mar 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 27,60 | - |
| 12 mar 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 27,60 | - |
| 11 mar 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 27,50 | - |
| 08 mar 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 27,50 | - |
| 07 mar 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 27,79 | - |
| 06 mar 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 27,89 | - |
| 05 mar 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,23 | - |
| 04 mar 2024 | 28,75 | 28,75 | 28,45 | 28,45 | 27,79 | 50 |
| 01 mar 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,23 | - |
| 29 feb 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,23 | - |
| 28 feb 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,23 | - |
| 27 feb 2024 | 28,65 | 28,90 | 28,65 | 28,90 | 28,23 | 1 |
| 26 feb 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 27,99 | - |
| 23 feb 2024 | 28,85 | 28,95 | 28,85 | 28,95 | 28,28 | 374 |
| 22 feb 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,18 | - |
| 21 feb 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,18 | - |
| 20 feb 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 27,94 | - |
| 19 feb 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 27,94 | - |
| 16 feb 2024 | 28,70 | 28,70 | 28,60 | 28,60 | 27,94 | 45 |
| 15 feb 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,04 | - |
| 14 feb 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 27,79 | - |
| 13 feb 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 27,79 | - |
| 12 feb 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 27,79 | - |
| 09 feb 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,01 | - |
| 08 feb 2024 | 26,10 | 26,25 | 26,10 | 26,25 | 25,64 | 500 |
| 07 feb 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 25,50 | - |
| 06 feb 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 25,50 | - |
| 05 feb 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 25,54 | - |
| 02 feb 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,13 | - |
| 02 feb 2024 | 0.67 Dividendo | |||||
| 01 feb 2024 | 27,00 | 27,05 | 27,00 | 27,05 | 25,77 | 100 |
| 31 gen 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 25,72 | - |
| 30 gen 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 25,72 | - |
| 29 gen 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 25,67 | - |
| 26 gen 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 25,29 | - |
| 25 gen 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 25,29 | - |
| 24 gen 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 26,06 | - |
| 23 gen 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 26,06 | - |
| 22 gen 2024 | 27,05 | 27,35 | 27,05 | 27,35 | 26,06 | 40 |
| 19 gen 2024 | 27,10 | 27,10 | 26,95 | 26,95 | 25,67 | 85 |
| 18 gen 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 25,86 | - |
| 17 gen 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 26,53 | - |
| 16 gen 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 26,53 | - |
| 15 gen 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 26,44 | - |
| 12 gen 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 26,44 | - |
| 11 gen 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 26,44 | - |
| 10 gen 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 26,44 | - |
| 09 gen 2024 | 27,95 | 28,15 | 27,95 | 28,15 | 26,82 | 50 |
| 08 gen 2024 | 27,85 | 27,95 | 27,80 | 27,95 | 26,63 | 76 |
| 05 gen 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 26,72 | - |
| 04 gen 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 26,72 | - |
| 03 gen 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 26,72 | - |
| 02 gen 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 26,53 | - |
| 29 dic 2023 | 27,90 | 27,90 | 27,90 | 27,90 | 26,58 | - |
| 28 dic 2023 | 27,75 | 27,75 | 27,75 | 27,75 | 26,44 | - |
| 27 dic 2023 | 27,75 | 27,75 | 27,75 | 27,75 | 26,44 | - |
| 22 dic 2023 | 28,05 | 28,05 | 28,05 | 28,05 | 26,72 | - |
| 21 dic 2023 | 28,25 | 28,25 | 28,25 | 28,25 | 26,91 | - |
| 20 dic 2023 | 28,50 | 28,50 | 28,50 | 28,50 | 27,15 | - |
| 19 dic 2023 | 28,50 | 28,50 | 28,50 | 28,50 | 27,15 | - |
| 18 dic 2023 | 28,50 | 28,50 | 28,50 | 28,50 | 27,15 | - |
| 15 dic 2023 | 28,60 | 28,60 | 28,60 | 28,60 | 27,25 | - |
| 14 dic 2023 | 28,70 | 28,70 | 28,70 | 28,70 | 27,34 | - |
| 13 dic 2023 | 28,70 | 28,70 | 28,70 | 28,70 | 27,34 | - |
| 12 dic 2023 | 28,45 | 28,70 | 28,45 | 28,70 | 27,34 | 400 |
| 11 dic 2023 | 28,25 | 28,25 | 28,25 | 28,25 | 26,91 | - |
| 08 dic 2023 | 28,40 | 28,40 | 28,40 | 28,40 | 27,06 | - |
| *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.