Dati storici Omega Healthcare Investors - OHI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	30,57	31,51	30,2604	30,77	1.480.654	0,70	2,29%
1 Mese	31,42	32,00	29,66	30,72	1.350.633	-0,15	-0,48%
3 Mesi	29,11	32,00	29,11	30,91	1.649.743	2,16	7,42%
6 Mesi	33,52	33,84	27,5294	30,72	1.858.335	-2,25	-6,71%
1 Anno	26,63	34,77	26,11	31,11	1.853.286	4,64	17,42%
3 Anni	38,18	39,00	24,81	30,45	2.226.180	-6,91	-18,10%
5 Anni	35,20	45,22	13,33	32,13	2.111.487	-3,93	-11,16%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
02 Mag 2024	30,69	0,28	0,92%	30,35	30,97	30,2604	1.328.627
01 Mag 2024	30,41	-0,37	-1,20%	30,62	30,94	30,41	1.638.726
30 Apr 2024	30,78	-0,31	-1,00%	30,61	30,995	30,555	1.383.047
27 Apr 2024	31,09	0,19	0,61%	31,01	31,51	30,78	1.563.400
26 Apr 2024	30,90	0,22	0,72%	30,53	31,025	30,51	1.506.020
25 Apr 2024	30,68	-0,01	-0,03%	30,51	30,78	30,39	1.011.500
24 Apr 2024	30,69	0,43	1,42%	30,35	30,70	30,30	1.604.280
23 Apr 2024	30,26	-0,16	-0,53%	30,57	30,62	29,66	2.521.548
20 Apr 2024	30,42	0,44	1,47%	30,00	30,52	30,00	1.141.433
19 Apr 2024	29,98	0,02	0,07%	30,05	30,12	29,845	1.441.621
18 Apr 2024	29,96	-0,15	-0,50%	30,23	30,31	29,88	1.733.727
17 Apr 2024	30,11	-0,22	-0,73%	30,26	30,28	30,0258	950.072
16 Apr 2024	30,33	-0,17	-0,56%	30,71	30,71	30,18	1.113.008
13 Apr 2024	30,50	-0,18	-0,59%	30,65	30,77	30,2943	1.158.999
12 Apr 2024	30,68	-0,12	-0,39%	30,82	30,895	30,55	1.104.398
11 Apr 2024	30,80	-1,06	-3,33%	31,50	31,53	30,58	1.260.280
10 Apr 2024	31,86	-0,13	-0,41%	31,93	32,00	31,63	986.531
09 Apr 2024	31,99	0,04	0,13%	31,85	32,00	31,69	1.127.122
06 Apr 2024	31,95	0,74	2,37%	31,17	31,99	31,145	1.474.014
05 Apr 2024	31,21	-0,03	-0,10%	31,42	31,63	31,09	1.057.194
04 Apr 2024	31,24	0,16	0,51%	31,05	31,57	30,96	1.101.763
03 Apr 2024	31,08	-0,74	-2,33%	31,67	31,78	30,985	1.874.618