Italia markets open in 42 minutes

Omega Healthcare Investors Inc (WX4.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
26,880,00 (0,00%)
Al 08:01AM CET. Mercato aperto.
Periodo di tempo:
31 gen 2022 - 31 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 gen 202326,7326,8826,8826,8826,88786
30 gen 202326,7326,8826,5326,8826,88786
27 gen 202326,1426,5026,1426,5026,50234
26 gen 202325,6625,6625,6625,6625,66-
25 gen 202326,3126,3126,0426,0426,04-
24 gen 202326,3126,3126,3126,3126,31-
23 gen 202326,0926,0926,0926,0926,09-
20 gen 202326,1726,1726,1726,1726,17-
19 gen 202326,2326,2326,2326,2326,23-
18 gen 202326,0826,3826,0826,3826,38110
17 gen 202325,9425,9425,9425,9425,94-
16 gen 202325,9425,9425,9425,9425,94-
13 gen 202325,9425,9425,9425,9425,9418
12 gen 202325,6625,6625,6625,6625,66-
11 gen 202325,2825,2825,2825,2825,28-
10 gen 202326,3826,3826,3826,3826,38400
09 gen 202326,9826,9826,5226,5226,521.042
06 gen 202326,7726,7726,7726,7726,77-
05 gen 202326,6826,6826,6826,6826,68-
04 gen 202326,6826,6826,6826,6826,68-
03 gen 202326,8026,8026,8026,8026,80-
02 gen 202326,2526,8626,2526,8626,8610
30 dic 202226,2526,2526,2526,2526,25-
29 dic 202226,2526,2526,2526,2526,252
28 dic 202226,7326,7326,7326,7326,73-
27 dic 202226,7326,9626,7326,9626,9650
23 dic 202226,7326,7326,7326,7326,73-
22 dic 202226,7226,7526,7226,7526,75300
21 dic 202226,3727,0026,3727,0027,0038
20 dic 202226,2526,2526,0026,0026,00250
19 dic 202227,1927,1926,5826,5826,586
16 dic 202227,5327,5327,5327,5327,53-
15 dic 202227,5327,5327,5327,5327,53-
14 dic 202227,5327,5327,5327,5327,53-
13 dic 202228,1928,1927,5327,5327,53686
12 dic 202228,4128,4128,4128,4128,41-
09 dic 202228,1728,1728,1728,1728,17-
08 dic 202228,1728,1728,1728,1728,17-
07 dic 202228,5128,5128,5128,5128,51-
06 dic 202228,5128,5128,5128,5128,51-
05 dic 202228,7228,7228,7228,7228,72-
02 dic 202228,6828,6828,6828,6828,68-
01 dic 202229,0029,0029,0029,0029,00-
30 nov 202228,9528,9528,9528,9528,95-
29 nov 202228,8428,9528,8428,9528,955
28 nov 202229,6529,6529,6529,6529,65-
25 nov 202229,5229,7129,5229,7129,71342
24 nov 202229,5229,5229,5229,5229,52-
23 nov 202229,9129,9129,6129,6129,6136
22 nov 202229,9129,9129,9129,9129,91-
21 nov 202229,2329,2329,2329,2329,23-
18 nov 202229,1729,1729,1729,1729,17-
17 nov 202229,1729,1729,1729,1729,17-
16 nov 202230,3030,3030,3030,3030,30-
15 nov 202231,0731,0731,0731,0731,07-
14 nov 202231,5031,5031,1831,1831,1832
11 nov 202231,2531,6231,2531,6231,62319
10 nov 202230,8430,8430,8430,8430,84-
09 nov 202230,8430,8430,8430,8430,84-
08 nov 202232,4132,4132,4132,4132,41-
07 nov 202232,3432,3432,3432,3432,34-
04 nov 202232,2232,2232,2232,2232,22-
03 nov 202232,0832,2232,0832,2232,2220
02 nov 202232,1932,1931,6831,6831,6816
01 nov 202232,1932,1932,1932,1932,19-
31 ott 202232,1932,1932,1932,1932,19-
31 ott 20220.67 Dividendo
28 ott 202231,6132,1931,6132,1931,52162
27 ott 202231,2231,3931,2231,3930,7325
26 ott 202231,2231,2231,2231,2230,57-
25 ott 202231,2231,2231,2231,2230,57-
24 ott 202231,0231,0231,0231,0230,37-
21 ott 202230,9230,9230,9230,9230,28-
20 ott 202230,9230,9230,9230,9230,28-
19 ott 202231,3331,3331,3331,3330,68-
18 ott 202231,6331,6331,6331,6330,97-
17 ott 202231,3831,6331,3831,6330,9730
14 ott 202231,0131,3331,0131,3330,6715
13 ott 202230,3530,3530,3530,3529,72-
12 ott 202230,3530,3530,3530,3529,72-
11 ott 202230,3530,3530,3530,3529,72-
10 ott 202230,3530,3530,3530,3529,72-
07 ott 202230,4830,4830,4830,4829,84-
06 ott 202230,5830,5830,5830,5829,94-
05 ott 202230,5830,5830,5830,5829,94-
04 ott 202230,1730,5830,1730,5829,94501
03 ott 202229,8929,8929,8929,8929,27-
30 set 202229,5029,5029,5029,5028,88-
29 set 202230,5030,5030,5030,5029,86-
28 set 202229,9730,0829,9730,0829,4520
27 set 202229,9729,9729,9729,9729,34-
26 set 202230,9030,9029,9729,9729,34251
23 set 202231,4931,4931,4931,4930,83-
22 set 202231,9531,9531,9531,9531,29-
21 set 202231,6631,6631,6631,6631,00-
20 set 202231,4731,4731,4731,4730,81-
19 set 202231,2431,2431,2431,2430,58-
16 set 202230,5330,5330,5330,5329,90-
15 set 202230,6430,6430,6430,6430,00-
14 set 202232,2632,2632,2632,2631,58-
*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...