Italia markets open in 42 minutes
Dow Jones
33.717,09 -260,99 (-0,77%) Nasdaq
11.393,81 -227,90 (-1,96%) Nikkei 225
27.327,11 -106,29 (-0,39%) EUR/USD
1,0846 -0,0011 (-0,10%) BTC-EUR
21.110,04 -902,58 (-4,10%) CMC Crypto 200
519,28 -18,59 (-3,46%)
Omega Healthcare Investors Inc (WX4.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 08:01AM CET. Mercato aperto.
Periodo di tempo:
31 gen 2022 - 31 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 gen 2023 | 26,73 | 26,88 | 26,88 | 26,88 | 26,88 | 786 |
| 30 gen 2023 | 26,73 | 26,88 | 26,53 | 26,88 | 26,88 | 786 |
| 27 gen 2023 | 26,14 | 26,50 | 26,14 | 26,50 | 26,50 | 234 |
| 26 gen 2023 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
| 25 gen 2023 | 26,31 | 26,31 | 26,04 | 26,04 | 26,04 | - |
| 24 gen 2023 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
| 23 gen 2023 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
| 20 gen 2023 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
| 19 gen 2023 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
| 18 gen 2023 | 26,08 | 26,38 | 26,08 | 26,38 | 26,38 | 110 |
| 17 gen 2023 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 16 gen 2023 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 13 gen 2023 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | 18 |
| 12 gen 2023 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
| 11 gen 2023 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
| 10 gen 2023 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | 400 |
| 09 gen 2023 | 26,98 | 26,98 | 26,52 | 26,52 | 26,52 | 1.042 |
| 06 gen 2023 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
| 05 gen 2023 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
| 04 gen 2023 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
| 03 gen 2023 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 02 gen 2023 | 26,25 | 26,86 | 26,25 | 26,86 | 26,86 | 10 |
| 30 dic 2022 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 29 dic 2022 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | 2 |
| 28 dic 2022 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
| 27 dic 2022 | 26,73 | 26,96 | 26,73 | 26,96 | 26,96 | 50 |
| 23 dic 2022 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
| 22 dic 2022 | 26,72 | 26,75 | 26,72 | 26,75 | 26,75 | 300 |
| 21 dic 2022 | 26,37 | 27,00 | 26,37 | 27,00 | 27,00 | 38 |
| 20 dic 2022 | 26,25 | 26,25 | 26,00 | 26,00 | 26,00 | 250 |
| 19 dic 2022 | 27,19 | 27,19 | 26,58 | 26,58 | 26,58 | 6 |
| 16 dic 2022 | 27,53 | 27,53 | 27,53 | 27,53 | 27,53 | - |
| 15 dic 2022 | 27,53 | 27,53 | 27,53 | 27,53 | 27,53 | - |
| 14 dic 2022 | 27,53 | 27,53 | 27,53 | 27,53 | 27,53 | - |
| 13 dic 2022 | 28,19 | 28,19 | 27,53 | 27,53 | 27,53 | 686 |
| 12 dic 2022 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
| 09 dic 2022 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
| 08 dic 2022 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
| 07 dic 2022 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
| 06 dic 2022 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
| 05 dic 2022 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
| 02 dic 2022 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
| 01 dic 2022 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 30 nov 2022 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
| 29 nov 2022 | 28,84 | 28,95 | 28,84 | 28,95 | 28,95 | 5 |
| 28 nov 2022 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | - |
| 25 nov 2022 | 29,52 | 29,71 | 29,52 | 29,71 | 29,71 | 342 |
| 24 nov 2022 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
| 23 nov 2022 | 29,91 | 29,91 | 29,61 | 29,61 | 29,61 | 36 |
| 22 nov 2022 | 29,91 | 29,91 | 29,91 | 29,91 | 29,91 | - |
| 21 nov 2022 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
| 18 nov 2022 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
| 17 nov 2022 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
| 16 nov 2022 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | - |
| 15 nov 2022 | 31,07 | 31,07 | 31,07 | 31,07 | 31,07 | - |
| 14 nov 2022 | 31,50 | 31,50 | 31,18 | 31,18 | 31,18 | 32 |
| 11 nov 2022 | 31,25 | 31,62 | 31,25 | 31,62 | 31,62 | 319 |
| 10 nov 2022 | 30,84 | 30,84 | 30,84 | 30,84 | 30,84 | - |
| 09 nov 2022 | 30,84 | 30,84 | 30,84 | 30,84 | 30,84 | - |
| 08 nov 2022 | 32,41 | 32,41 | 32,41 | 32,41 | 32,41 | - |
| 07 nov 2022 | 32,34 | 32,34 | 32,34 | 32,34 | 32,34 | - |
| 04 nov 2022 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
| 03 nov 2022 | 32,08 | 32,22 | 32,08 | 32,22 | 32,22 | 20 |
| 02 nov 2022 | 32,19 | 32,19 | 31,68 | 31,68 | 31,68 | 16 |
| 01 nov 2022 | 32,19 | 32,19 | 32,19 | 32,19 | 32,19 | - |
| 31 ott 2022 | 32,19 | 32,19 | 32,19 | 32,19 | 32,19 | - |
| 31 ott 2022 | 0.67 Dividendo | |||||
| 28 ott 2022 | 31,61 | 32,19 | 31,61 | 32,19 | 31,52 | 162 |
| 27 ott 2022 | 31,22 | 31,39 | 31,22 | 31,39 | 30,73 | 25 |
| 26 ott 2022 | 31,22 | 31,22 | 31,22 | 31,22 | 30,57 | - |
| 25 ott 2022 | 31,22 | 31,22 | 31,22 | 31,22 | 30,57 | - |
| 24 ott 2022 | 31,02 | 31,02 | 31,02 | 31,02 | 30,37 | - |
| 21 ott 2022 | 30,92 | 30,92 | 30,92 | 30,92 | 30,28 | - |
| 20 ott 2022 | 30,92 | 30,92 | 30,92 | 30,92 | 30,28 | - |
| 19 ott 2022 | 31,33 | 31,33 | 31,33 | 31,33 | 30,68 | - |
| 18 ott 2022 | 31,63 | 31,63 | 31,63 | 31,63 | 30,97 | - |
| 17 ott 2022 | 31,38 | 31,63 | 31,38 | 31,63 | 30,97 | 30 |
| 14 ott 2022 | 31,01 | 31,33 | 31,01 | 31,33 | 30,67 | 15 |
| 13 ott 2022 | 30,35 | 30,35 | 30,35 | 30,35 | 29,72 | - |
| 12 ott 2022 | 30,35 | 30,35 | 30,35 | 30,35 | 29,72 | - |
| 11 ott 2022 | 30,35 | 30,35 | 30,35 | 30,35 | 29,72 | - |
| 10 ott 2022 | 30,35 | 30,35 | 30,35 | 30,35 | 29,72 | - |
| 07 ott 2022 | 30,48 | 30,48 | 30,48 | 30,48 | 29,84 | - |
| 06 ott 2022 | 30,58 | 30,58 | 30,58 | 30,58 | 29,94 | - |
| 05 ott 2022 | 30,58 | 30,58 | 30,58 | 30,58 | 29,94 | - |
| 04 ott 2022 | 30,17 | 30,58 | 30,17 | 30,58 | 29,94 | 501 |
| 03 ott 2022 | 29,89 | 29,89 | 29,89 | 29,89 | 29,27 | - |
| 30 set 2022 | 29,50 | 29,50 | 29,50 | 29,50 | 28,88 | - |
| 29 set 2022 | 30,50 | 30,50 | 30,50 | 30,50 | 29,86 | - |
| 28 set 2022 | 29,97 | 30,08 | 29,97 | 30,08 | 29,45 | 20 |
| 27 set 2022 | 29,97 | 29,97 | 29,97 | 29,97 | 29,34 | - |
| 26 set 2022 | 30,90 | 30,90 | 29,97 | 29,97 | 29,34 | 251 |
| 23 set 2022 | 31,49 | 31,49 | 31,49 | 31,49 | 30,83 | - |
| 22 set 2022 | 31,95 | 31,95 | 31,95 | 31,95 | 31,29 | - |
| 21 set 2022 | 31,66 | 31,66 | 31,66 | 31,66 | 31,00 | - |
| 20 set 2022 | 31,47 | 31,47 | 31,47 | 31,47 | 30,81 | - |
| 19 set 2022 | 31,24 | 31,24 | 31,24 | 31,24 | 30,58 | - |
| 16 set 2022 | 30,53 | 30,53 | 30,53 | 30,53 | 29,90 | - |
| 15 set 2022 | 30,64 | 30,64 | 30,64 | 30,64 | 30,00 | - |
| 14 set 2022 | 32,26 | 32,26 | 32,26 | 32,26 | 31,58 | - |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
