Omega Healthcare Investors Inc (WX4.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:06AM CEST
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 jul 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 29 |
| 05 jul 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
| 04 jul 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 03 jul 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 02 jul 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 01 jul 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 28 jun 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 27 jun 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 26 jun 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 25 jun 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 24 jun 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| 21 jun 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| 20 jun 2024 | 30.37 | 30.68 | 30.37 | 30.68 | 30.68 | 29 |
| 19 jun 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 18 jun 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
| 17 jun 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| 14 jun 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| 13 jun 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| 12 jun 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| 11 jun 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 10 jun 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| 07 jun 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| 06 jun 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| 05 jun 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| 04 jun 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| 03 jun 2024 | 29.64 | 29.97 | 29.64 | 29.97 | 29.97 | 81 |
| 31 may 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
| 30 may 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
| 29 may 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
| 28 may 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
| 27 may 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 20 |
| 24 may 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| 23 may 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 22 may 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 21 may 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
| 20 may 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
| 17 may 2024 | 28.45 | 28.45 | 28.29 | 28.29 | 28.29 | 200 |
| 16 may 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
| 15 may 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| 14 may 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| 13 may 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
| 10 may 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| 09 may 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
| 08 may 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| 07 may 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| 06 may 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| 03 may 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| 02 may 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| 30 abr 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| 29 abr 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
| 29 abr 2024 | 0.67 Dividendo | |||||
| 26 abr 2024 | 28.81 | 28.95 | 28.81 | 28.95 | 28.28 | 50 |
| 25 abr 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 27.88 | - |
| 24 abr 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 27.88 | - |
| 23 abr 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 27.88 | - |
| 22 abr 2024 | 28.39 | 28.85 | 28.39 | 28.85 | 28.18 | 20 |
| 19 abr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.55 | - |
| 18 abr 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 27.73 | - |
| 17 abr 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 27.92 | - |
| 16 abr 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.07 | - |
| 15 abr 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.12 | - |
| 12 abr 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.12 | - |
| 11 abr 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.19 | - |
| 10 abr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.57 | - |
| 09 abr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.57 | - |
| 08 abr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.57 | - |
| 05 abr 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.32 | - |
| 04 abr 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.32 | - |
| 03 abr 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 28.34 | - |
| 02 abr 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 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.