Premium
Omega Healthcare Investors Inc (OHI)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4455 | -1.17701453104 | 37.85 | 37.96 | 37.08 | 2063434 | 37.58011493 | CS |
| 4 | -0.7055 | -1.85122015219 | 38.11 | 38.43 | 35.94 | 1615131 | 37.54432586 | CS |
| 12 | -4.4955 | -10.7291169451 | 41.9 | 44.415 | 35.94 | 1956346 | 39.19622186 | CS |
| 26 | 1.4745 | 4.10381296966 | 35.93 | 44.415 | 35.59 | 1743213 | 39.18278917 | CS |
| 52 | 7.6345 | 25.6449445751 | 29.77 | 44.415 | 27.5294 | 1705197 | 35.33764807 | CS |
| 156 | 7.4145 | 24.7232410804 | 29.99 | 44.415 | 24.81 | 2023279 | 31.32217386 | CS |
| 260 | -6.5055 | -14.8155317695 | 43.91 | 45.22 | 13.33 | 2113791 | 31.80576942 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737589200 | 36.93 | -0.75 | -1.99 | 37.64 | 37.64 | 36.88 | 1490730 |
| 1737502800 | 37.68 | 0.32 | 0.86 | 37.485 | 37.85 | 37.23 | 2989859 |
| 1737157200 | 37.36 | -0.48 | -1.27 | 37.63 | 37.89 | 37.08 | 2064778 |
| 1737070800 | 37.84 | 0.48 | 1.28 | 37.47 | 37.875 | 37.19 | 1777553 |
| 1736984400 | 37.36 | 0 | 0.00 | 37.85 | 37.96 | 37.17 | 1400326 |
| 1736898000 | 37.36 | 0.19 | 0.51 | 37.2 | 37.48 | 37.16 | 1312554 |
| 1736811600 | 37.17 | 0.34 | 0.92 | 36.62 | 37.22 | 36.37 | 1181156 |
| 1736552400 | 36.83 | -1 | -2.64 | 36.93 | 37.35 | 35.94 | 2294716 |
| 1736379600 | 37.83 | 0.94 | 2.55 | 36.98 | 38.16 | 36.93 | 1735957 |
| 1736293200 | 36.89 | -0.42 | -1.13 | 37.36 | 37.515 | 36.69 | 1456443 |
| 1736206800 | 37.31 | -1.02 | -2.66 | 38.26 | 38.43 | 37.27 | 1518457 |
| 1735947600 | 38.33 | 0.46 | 1.21 | 37.785 | 38.39 | 37.77 | 1240081 |
| 1735861200 | 37.87 | 0.02 | 0.05 | 37.54 | 38.2 | 37.53 | 1947185 |
| 1735688400 | 37.85 | 0.34 | 0.91 | 37.75 | 38.12 | 37.67 | 1553949 |
| 1735602000 | 37.51 | -0.21 | -0.56 | 37.61 | 37.61 | 37.03 | 1019137 |
| 1735342800 | 37.72 | -0.43 | -1.13 | 37.98 | 38.23 | 37.61 | 1213166 |
| 1735256400 | 38.15 | -0.04 | -0.10 | 38.11 | 38.42 | 38.01 | 972168 |
| 1735077840 | 38.19 | 0.26 | 0.69 | 37.74 | 38.21 | 37.71 | 463980 |
| 1734997200 | 37.93 | 0.1 | 0.26 | 37.83 | 38.08 | 37.44 | 1302968 |
| 1734738000 | 37.83 | 0.02 | 0.05 | 37.805 | 38.3 | 37.46 | 8970311 |
| 1734651600 | 37.81 | -0.18 | -0.47 | 38.18 | 38.5 | 37.8 | 2142333 |
| 1734565200 | 37.99 | -1.35 | -3.43 | 39.34 | 39.66 | 37.92 | 2105972 |
| 1734478800 | 39.34 | 0.33 | 0.85 | 38.77 | 39.67 | 38.7 | 1430138 |
| 1734392400 | 39.01 | -0.2 | -0.51 | 39.19 | 39.48 | 38.975 | 1350910 |
| 1734133200 | 39.21 | 0.41 | 1.06 | 38.7 | 39.275 | 38.695 | 1637137 |
| 1734046800 | 38.8 | -0.05 | -0.13 | 39.09 | 39.225 | 38.755 | 1651955 |
| 1733960400 | 38.85 | -0.42 | -1.07 | 39.295 | 39.4 | 38.52 | 1998080 |
| 1733874000 | 39.27 | 0.03 | 0.08 | 39.2 | 39.97 | 39.12 | 2349252 |
| 1733787600 | 39.24 | -0.01 | -0.03 | 39.47 | 39.63 | 39.13 | 1498484 |
| 1733528400 | 39.25 | -0.18 | -0.46 | 39.545 | 39.66 | 38.9221 | 1309145 |
| 1733442000 | 39.43 | -0.01 | -0.03 | 39.19 | 39.625 | 39.12 | 1887470 |
| 1733355600 | 39.44 | -0.1 | -0.25 | 39.6638 | 39.85 | 39.24 | 1498825 |
| 1733269200 | 39.54 | -0.27 | -0.68 | 39.9 | 39.96 | 39.39 | 1542106 |
| 1733182800 | 39.81 | -0.8 | -1.97 | 40.41 | 40.54 | 39.67 | 1597089 |
| 1732917840 | 40.61 | -0.06 | -0.15 | 40.755 | 40.91 | 40.54 | 1068649 |
| 1732750800 | 40.67 | -0.1 | -0.25 | 41 | 41.19 | 40.58 | 2121681 |
| 1732664400 | 40.77 | 0.68 | 1.70 | 40.21 | 40.89 | 40.13 | 1821549 |
| 1732578000 | 40.09 | -0.02 | -0.05 | 40.385 | 40.5 | 39.94 | 3293790 |
| 1732318800 | 40.11 | -0.03 | -0.07 | 40.455 | 40.475 | 40.07 | 1726157 |
| 1732232400 | 40.14 | 0.26 | 0.65 | 39.725 | 40.31 | 39.6912 | 1370350 |
| 1732146000 | 39.88 | -0.27 | -0.67 | 39.895 | 40.1844 | 39.56 | 1173888 |
| 1732059600 | 40.15 | 0.64 | 1.62 | 39.35 | 40.15 | 39.13 | 1286972 |
| 1731973200 | 39.51 | -0.52 | -1.30 | 39.81 | 40.16 | 39.33 | 1443523 |
| 1731714000 | 40.03 | 0.29 | 0.73 | 40.0199 | 40.54 | 39.65 | 3131204 |
| 1731627600 | 39.74 | -0.32 | -0.80 | 40.04 | 40.31 | 39.59 | 2004693 |
| 1731541200 | 40.06 | -0.91 | -2.22 | 40.9 | 40.97 | 39.38 | 2695821 |
| 1731454800 | 40.97 | -0.42 | -1.01 | 41.39 | 41.65 | 40.87 | 1895071 |
| 1731368400 | 41.39 | 0.04 | 0.10 | 41.335 | 41.62 | 41.19 | 1809146 |
| 1731109200 | 41.35 | 0.6 | 1.47 | 40.79 | 41.57 | 40.74 | 1457546 |
| 1731022800 | 40.75 | 1.16 | 2.93 | 39.59 | 40.98 | 39.59 | 2675479 |
| 1730936400 | 39.59 | -1.02 | -2.51 | 40.04 | 40.16 | 38.71 | 2740908 |
| 1730850000 | 40.61 | 0.6 | 1.50 | 39.9335 | 40.65 | 39.65 | 2062381 |
| 1730763600 | 40.01 | -1.19 | -2.89 | 41.05 | 41.98 | 39.65 | 3895607 |
| 1730500800 | 41.2 | -1.27 | -2.99 | 42.51 | 42.5618 | 40.96 | 1893906 |
| 1730414400 | 42.47 | -0.06 | -0.14 | 43.01 | 44.415 | 42.43 | 2580160 |
| 1730328000 | 42.53 | 0.65 | 1.55 | 41.905 | 42.67 | 41.905 | 1671750 |
| 1730241600 | 41.88 | 0.31 | 0.75 | 41.61 | 41.92 | 41.36 | 1534534 |
| 1730155200 | 41.57 | 0.02 | 0.05 | 41.855 | 41.95 | 41.54 | 1318759 |
| 1729896000 | 41.55 | -0.17 | -0.41 | 41.87 | 41.87 | 41.36 | 1395558 |
| 1729809600 | 41.72 | 0.11 | 0.26 | 41.42 | 41.93 | 41.42 | 1095728 |
| 1729723200 | 41.61 | 0.37 | 0.90 | 41.2 | 41.765 | 41.0616 | 1132115 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
