Italia markets open in 4 hours 27 minutes
Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
38.011,19 +49,39 (+0,13%) EUR/USD
1,0677 +0,0002 (+0,02%) Bitcoin EUR
57.633,82 -2.211,37 (-3,70%) CMC Crypto 200
885,54 0,00 (0,00%)
Omega Healthcare Investors Inc (WX4.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:04AM CEST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 apr 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 28,58 | 50 |
| 16 apr 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
| 15 apr 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
| 12 apr 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
| 11 apr 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | - |
| 10 apr 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
| 09 apr 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
| 08 apr 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
| 05 apr 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
| 04 apr 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
| 03 apr 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | - |
| 02 apr 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
| 28 mar 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
| 27 mar 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
| 26 mar 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
| 25 mar 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
| 22 mar 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
| 21 mar 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 20 mar 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
| 19 mar 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
| 18 mar 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | 50 |
| 15 mar 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
| 14 mar 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
| 13 mar 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
| 12 mar 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
| 11 mar 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
| 08 mar 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
| 07 mar 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 06 mar 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
| 05 mar 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
| 04 mar 2024 | 28,75 | 28,75 | 28,45 | 28,45 | 28,45 | 50 |
| 01 mar 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
| 29 feb 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
| 28 feb 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
| 27 feb 2024 | 28,65 | 28,90 | 28,65 | 28,90 | 28,90 | 1 |
| 26 feb 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
| 23 feb 2024 | 28,85 | 28,95 | 28,85 | 28,95 | 28,95 | 374 |
| 22 feb 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | - |
| 21 feb 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | - |
| 20 feb 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 19 feb 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 16 feb 2024 | 28,70 | 28,70 | 28,60 | 28,60 | 28,60 | 45 |
| 15 feb 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
| 14 feb 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 13 feb 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 12 feb 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 09 feb 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
| 08 feb 2024 | 26,10 | 26,25 | 26,10 | 26,25 | 26,25 | 500 |
| 07 feb 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
| 06 feb 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
| 05 feb 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
| 02 feb 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
| 02 feb 2024 | 0.67 Dividendo | |||||
| 01 feb 2024 | 27,00 | 27,05 | 27,00 | 27,05 | 26,38 | 100 |
| 31 gen 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,33 | - |
| 30 gen 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,33 | - |
| 29 gen 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,28 | - |
| 26 gen 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 25,89 | - |
| 25 gen 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 25,89 | - |
| 24 gen 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 26,67 | - |
| 23 gen 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 26,67 | - |
| 22 gen 2024 | 27,05 | 27,35 | 27,05 | 27,35 | 26,67 | 40 |
| 19 gen 2024 | 27,10 | 27,10 | 26,95 | 26,95 | 26,28 | 85 |
| 18 gen 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 26,48 | - |
| 17 gen 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,16 | - |
| 16 gen 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,16 | - |
| 15 gen 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,06 | - |
| 12 gen 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,06 | - |
| 11 gen 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,06 | - |
| 10 gen 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,06 | - |
| 09 gen 2024 | 27,95 | 28,15 | 27,95 | 28,15 | 27,45 | 50 |
| 08 gen 2024 | 27,85 | 27,95 | 27,80 | 27,95 | 27,26 | 76 |
| 05 gen 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 27,36 | - |
| 04 gen 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 27,36 | - |
| 03 gen 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 27,36 | - |
| 02 gen 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,16 | - |
| 29 dic 2023 | 27,90 | 27,90 | 27,90 | 27,90 | 27,21 | - |
| 28 dic 2023 | 27,75 | 27,75 | 27,75 | 27,75 | 27,06 | - |
| 27 dic 2023 | 27,75 | 27,75 | 27,75 | 27,75 | 27,06 | - |
| 22 dic 2023 | 28,05 | 28,05 | 28,05 | 28,05 | 27,36 | - |
| 21 dic 2023 | 28,25 | 28,25 | 28,25 | 28,25 | 27,55 | - |
| 20 dic 2023 | 28,50 | 28,50 | 28,50 | 28,50 | 27,79 | - |
| 19 dic 2023 | 28,50 | 28,50 | 28,50 | 28,50 | 27,79 | - |
| 18 dic 2023 | 28,50 | 28,50 | 28,50 | 28,50 | 27,79 | - |
| 15 dic 2023 | 28,60 | 28,60 | 28,60 | 28,60 | 27,89 | - |
| 14 dic 2023 | 28,70 | 28,70 | 28,70 | 28,70 | 27,99 | - |
| 13 dic 2023 | 28,70 | 28,70 | 28,70 | 28,70 | 27,99 | - |
| 12 dic 2023 | 28,45 | 28,70 | 28,45 | 28,70 | 27,99 | 400 |
| 11 dic 2023 | 28,25 | 28,25 | 28,25 | 28,25 | 27,55 | - |
| 08 dic 2023 | 28,40 | 28,40 | 28,40 | 28,40 | 27,70 | - |
| 07 dic 2023 | 28,40 | 28,40 | 28,40 | 28,40 | 27,70 | - |
| 06 dic 2023 | 28,95 | 28,95 | 28,95 | 28,95 | 28,23 | - |
| 05 dic 2023 | 29,15 | 29,15 | 29,15 | 29,15 | 28,43 | 8 |
| 04 dic 2023 | 29,30 | 29,30 | 29,30 | 29,30 | 28,57 | - |
| 01 dic 2023 | 29,05 | 29,05 | 29,05 | 29,05 | 28,33 | - |
| 30 nov 2023 | 28,65 | 28,65 | 28,65 | 28,65 | 27,94 | - |
| 29 nov 2023 | 29,00 | 29,00 | 29,00 | 29,00 | 28,28 | - |
| 28 nov 2023 | 29,20 | 29,20 | 29,00 | 29,00 | 28,28 | 13 |
| 27 nov 2023 | 29,20 | 29,20 | 29,20 | 29,20 | 28,48 | - |
| 24 nov 2023 | 29,30 | 29,30 | 29,20 | 29,20 | 28,48 | 1.000 |
| *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.