Premium
Omega Healthcare Investors Inc (O2HI34)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.56 | 1.9052271617 | 81.88 | 83.44 | 81.88 | 163 | 82.89739663 | DR |
| 4 | 4.96 | 6.32008154944 | 78.48 | 83.44 | 76.75 | 106 | 81.56252656 | DR |
| 12 | 6.08 | 7.85935884178 | 77.36 | 83.44 | 76.61 | 59 | 81.4840205 | DR |
| 26 | 4.8 | 6.10376398779 | 78.64 | 85.05 | 74.33 | 33 | 81.09512576 | DR |
| 52 | 17.43 | 26.4050901379 | 66.01 | 85.05 | 66.01 | 54 | 75.31249483 | DR |
| 156 | 34.54 | 70.6339468303 | 48.9 | 85.05 | 42.51 | 63 | 67.86257674 | DR |
| 260 | 31.74 | 61.3926499033 | 51.7 | 85.05 | 41.4 | 56 | 61.06966784 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782941400 | 83.44 | 0.36 | 0.43 | 83.44 | 83.44 | 83.44 | 2 |
| 1782855000 | 83.08 | -0.04 | -0.05 | 83.08 | 83.08 | 83.08 | 550 |
| 1782768600 | 83.12 | 0 | 0.00 | 83.12 | 83.12 | 83.12 | 0 |
| 1782509400 | 83.12 | 1.24 | 1.51 | 83.12 | 83.12 | 83.12 | 1 |
| 1782423000 | 81.88 | 4.86 | 6.31 | 81.88 | 81.88 | 81.88 | 100 |
| 1782336540 | 77.02 | -0.02 | -0.03 | 77.02 | 77.02 | 77.02 | 87 |
| 1782250200 | 77.04 | 0 | 0.00 | 77.04 | 77.04 | 77.04 | 0 |
| 1782163800 | 77.04 | 0 | 0.00 | 77.04 | 77.04 | 77.04 | 0 |
| 1781904600 | 77.04 | 0 | 0.00 | 77.04 | 77.04 | 77.04 | 0 |
| 1781818200 | 77.04 | 0 | 0.00 | 77.04 | 77.04 | 77.04 | 0 |
| 1781731800 | 77.04 | 0 | 0.00 | 77.04 | 77.04 | 77.04 | 0 |
| 1781645400 | 77.04 | 0 | 0.00 | 77.04 | 77.04 | 77.04 | 0 |
| 1781559000 | 77.04 | -2 | -2.53 | 76.75 | 77.04 | 76.75 | 103 |
| 1781299740 | 79.04 | 0 | 0.00 | 79.04 | 79.04 | 79.04 | 0 |
| 1781213340 | 79.04 | 0 | 0.00 | 79.04 | 79.04 | 79.04 | 0 |
| 1781126940 | 79.04 | 0.56 | 0.71 | 76.91 | 79.04 | 76.91 | 3 |
| 1781040600 | 78.48 | -1.2 | -1.51 | 78.48 | 78.48 | 78.48 | 1 |
| 1780954200 | 79.68 | 0 | 0.00 | 79.68 | 79.68 | 79.68 | 0 |
| 1780695000 | 79.68 | 0 | 0.00 | 79.68 | 79.68 | 79.68 | 0 |
| 1780522200 | 79.68 | 0 | 0.00 | 79.68 | 79.68 | 79.68 | 0 |
| 1780435800 | 79.68 | 0 | 0.00 | 79.68 | 79.68 | 79.68 | 0 |
| 1780349400 | 79.68 | 0 | 0.00 | 79.68 | 79.68 | 79.68 | 0 |
| 1780090200 | 79.68 | 0 | 0.00 | 79.68 | 79.68 | 79.68 | 0 |
| 1780003800 | 79.68 | -0.17 | -0.21 | 79.68 | 79.68 | 79.68 | 1 |
| 1779917400 | 79.85 | 0 | 0.00 | 79.85 | 79.85 | 79.85 | 0 |
| 1779831000 | 79.85 | 0 | 0.00 | 79.85 | 79.85 | 79.85 | 0 |
| 1779744600 | 79.85 | 0 | 0.00 | 79.85 | 79.85 | 79.85 | 0 |
| 1779485400 | 79.85 | -0.71 | -0.88 | 79.85 | 79.85 | 79.85 | 3 |
| 1779399000 | 80.56 | 0 | 0.00 | 80.56 | 80.56 | 80.56 | 0 |
| 1779312600 | 80.56 | 0 | 0.00 | 80.56 | 80.56 | 80.56 | 0 |
| 1779226200 | 80.56 | 0 | 0.00 | 80.56 | 80.56 | 80.56 | 0 |
| 1779139800 | 80.56 | 0 | 0.00 | 80.56 | 80.56 | 80.56 | 0 |
| 1778880600 | 80.56 | 2.06 | 2.62 | 81.2 | 81.2 | 80.56 | 15 |
| 1778794200 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 0 |
| 1778707800 | 78.5 | 0.82 | 1.06 | 77.68 | 78.5 | 77.68 | 2 |
| 1778621400 | 77.68 | 0 | 0.00 | 77.68 | 77.68 | 77.68 | 0 |
| 1778535000 | 77.68 | 0.32 | 0.41 | 76.61 | 77.68 | 76.61 | 4 |
| 1778275800 | 77.36 | 0 | 0.00 | 77.36 | 77.36 | 77.36 | 0 |
| 1778189400 | 77.36 | 0 | 0.00 | 77.36 | 77.36 | 77.36 | 0 |
| 1778103000 | 77.36 | 0 | 0.00 | 77.36 | 77.36 | 77.36 | 0 |
| 1778016600 | 77.36 | 0 | 0.00 | 77.36 | 77.36 | 77.36 | 0 |
| 1777930200 | 77.36 | 0 | 0.00 | 77.36 | 77.36 | 77.36 | 0 |
| 1777584600 | 77.36 | 0 | 0.00 | 77.36 | 77.36 | 77.36 | 0 |
| 1777498200 | 77.36 | 0 | 0.00 | 77.36 | 77.36 | 77.36 | 0 |
| 1777411800 | 77.36 | 0 | 0.00 | 77.36 | 77.36 | 77.36 | 0 |
| 1777325400 | 77.36 | 0 | 0.00 | 77.36 | 77.36 | 77.36 | 0 |
| 1777066200 | 77.36 | 0 | 0.00 | 77.36 | 77.36 | 77.36 | 0 |
| 1776979800 | 77.36 | 0 | 0.00 | 77.36 | 77.36 | 77.36 | 0 |
| 1776893400 | 77.36 | 0 | 0.00 | 77.36 | 77.36 | 77.36 | 0 |
| 1776720600 | 77.36 | 0 | 0.00 | 77.36 | 77.36 | 77.36 | 0 |
| 1776461400 | 77.36 | 0 | 0.00 | 77.36 | 77.36 | 77.36 | 0 |
| 1776375000 | 77.36 | 0 | 0.00 | 77.36 | 77.36 | 77.36 | 0 |
| 1776288600 | 77.36 | 0 | 0.00 | 77.36 | 77.36 | 77.36 | 5 |
| 1776202200 | 77.36 | 0 | 0.00 | 77.36 | 77.36 | 77.36 | 0 |
| 1776115800 | 77.36 | 0 | 0.00 | 77.36 | 77.36 | 77.36 | 0 |
| 1775856600 | 77.36 | 0 | 0.00 | 77.36 | 77.36 | 77.36 | 0 |
| 1775770200 | 77.36 | 0 | 0.00 | 77.36 | 77.36 | 77.36 | 1 |
| 1775683800 | 77.36 | 0 | 0.00 | 77.36 | 77.36 | 77.36 | 0 |
| 1775597400 | 77.36 | 0 | 0.00 | 77.36 | 77.36 | 77.36 | 0 |
| 1775511000 | 77.36 | -5.44 | -6.57 | 77.52 | 77.52 | 77.36 | 6 |
| 1775134800 | 82.8 | 0 | 0.00 | 82.8 | 82.8 | 82.8 | 0 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
