Premium
Omega Healthcare Investors Inc (O2HI34)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.02 | -2.52752752753 | 79.92 | 79.92 | 73.88 | 14 | 77.77 | DR |
| 4 | -1.7 | -2.13567839196 | 79.6 | 80.8 | 73.88 | 23 | 78.95714286 | DR |
| 12 | 3.14 | 4.2001070091 | 74.76 | 83.6 | 73.88 | 22 | 77.82154534 | DR |
| 26 | 16.02 | 25.8888170653 | 61.88 | 83.6 | 60.84 | 20 | 75.17358309 | DR |
| 52 | 28.05 | 56.2688064193 | 49.85 | 83.6 | 46.45 | 25 | 62.98441737 | DR |
| 156 | 26.2 | 50.6769825919 | 51.7 | 83.6 | 41.4 | 43 | 51.59014355 | DR |
| 260 | 26.2 | 50.6769825919 | 51.7 | 83.6 | 41.4 | 43 | 51.59014355 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736198940 | 77.9 | 0.13 | 0.17 | 73.88 | 78.34 | 73.88 | 136 |
| 1735939800 | 77.77 | 0 | 0.00 | 77.77 | 77.77 | 77.77 | 0 |
| 1735853400 | 77.77 | -1.11 | -1.41 | 79.92 | 79.92 | 77.77 | 14 |
| 1735594140 | 78.88 | 0 | 0.00 | 78.88 | 78.88 | 78.88 | 0 |
| 1735334940 | 78.88 | 0 | 0.00 | 78.88 | 78.88 | 78.88 | 0 |
| 1735248540 | 78.88 | -1.36 | -1.69 | 78.88 | 78.88 | 78.88 | 1 |
| 1734989400 | 80.24 | 0 | 0.00 | 80.24 | 80.24 | 80.24 | 0 |
| 1734730200 | 80.24 | 0 | 0.00 | 80.24 | 80.24 | 80.24 | 0 |
| 1734643800 | 80.24 | 0 | 0.00 | 80.24 | 80.24 | 80.24 | 0 |
| 1734557400 | 80.24 | 1.92 | 2.45 | 80.8 | 80.8 | 80.24 | 19 |
| 1734470940 | 78.32 | 0 | 0.00 | 78.32 | 78.32 | 78.32 | 0 |
| 1734384540 | 78.32 | 0 | 0.00 | 78.32 | 78.32 | 78.32 | 0 |
| 1734125340 | 78.32 | -0.02 | -0.03 | 78.32 | 78.32 | 78.32 | 2 |
| 1734038940 | 78.34 | 0 | 0.00 | 78.34 | 78.34 | 78.34 | 0 |
| 1733952540 | 78.34 | -1.51 | -1.89 | 78.34 | 78.34 | 78.34 | 76 |
| 1733866140 | 79.85 | 0.25 | 0.31 | 79.6 | 79.85 | 79.6 | 36 |
| 1733779740 | 79.6 | 0.45 | 0.57 | 79.6 | 79.6 | 79.6 | 13 |
| 1733520600 | 79.15 | 0 | 0.00 | 79.15 | 79.15 | 79.15 | 12 |
| 1733434200 | 79.15 | -1.81 | -2.24 | 79.15 | 79.15 | 79.15 | 1 |
| 1733347740 | 80.96 | 0 | 0.00 | 80.96 | 80.96 | 80.96 | 0 |
| 1733261340 | 80.96 | 0 | 0.00 | 80.96 | 80.96 | 80.96 | 0 |
| 1733174940 | 80.96 | -0.08 | -0.10 | 80.96 | 80.96 | 80.96 | 1 |
| 1732915740 | 81.04 | 0.56 | 0.70 | 81.04 | 81.04 | 81.04 | 2 |
| 1732829400 | 80.48 | 0 | 0.00 | 80.48 | 80.48 | 80.48 | 0 |
| 1732743000 | 80.48 | 1.54 | 1.95 | 80.08 | 80.48 | 80.08 | 11 |
| 1732656600 | 78.94 | 0.79 | 1.01 | 78.94 | 78.94 | 78.94 | 12 |
| 1732570200 | 78.15 | 0 | 0.00 | 78.15 | 78.15 | 78.15 | 0 |
| 1732311000 | 78.15 | 0 | 0.00 | 78.15 | 78.15 | 78.15 | 0 |
| 1732224600 | 78.15 | 1.35 | 1.76 | 77.57 | 78.15 | 77.28 | 13 |
| 1732051800 | 76.8 | 0.78 | 1.03 | 76.08 | 76.8 | 75.45 | 59 |
| 1731965340 | 76.02 | -0.98 | -1.27 | 76.51 | 76.99 | 76.02 | 4 |
| 1731619800 | 77 | -3 | -3.75 | 77.36 | 77.36 | 77 | 112 |
| 1731533340 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1731446940 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1731360540 | 80 | 0 | 0.00 | 79.77 | 80 | 79.77 | 3 |
| 1731101400 | 80 | 3.5 | 4.58 | 80 | 80 | 80 | 1 |
| 1731014940 | 76.5 | 1.94 | 2.60 | 75.31 | 76.5 | 75.31 | 3 |
| 1730928600 | 74.56 | -2.43 | -3.16 | 76.02 | 76.02 | 74.01 | 104 |
| 1730842200 | 76.99 | 0 | 0.00 | 76.99 | 76.99 | 76.99 | 0 |
| 1730755800 | 76.99 | -6.61 | -7.91 | 79.79 | 80.01 | 76.51 | 123 |
| 1730496600 | 83.6 | 0 | 0.00 | 83.6 | 83.6 | 83.6 | 0 |
| 1730410200 | 83.6 | 2.56 | 3.16 | 83.6 | 83.6 | 83.6 | 50 |
| 1730323800 | 81.04 | 0.48 | 0.60 | 81.36 | 81.36 | 81.04 | 9 |
| 1730237340 | 80.56 | 1.76 | 2.23 | 80.56 | 80.56 | 80.56 | 5 |
| 1730151000 | 78.8 | 0 | 0.00 | 78.8 | 78.8 | 78.8 | 0 |
| 1729891800 | 78.8 | 0 | 0.00 | 78.8 | 78.8 | 78.8 | 10 |
| 1729805400 | 78.8 | -0.56 | -0.71 | 78.8 | 78.8 | 78.8 | 6 |
| 1729719000 | 79.36 | 0.72 | 0.92 | 79.36 | 79.36 | 79.36 | 1 |
| 1729632600 | 78.64 | -0.76 | -0.96 | 78 | 78.64 | 78 | 18 |
| 1729546140 | 79.4 | 0.68 | 0.86 | 79.4 | 79.4 | 79.4 | 7 |
| 1729287000 | 78.72 | 1.7 | 2.21 | 77.44 | 78.72 | 77.44 | 9 |
| 1729200540 | 77.02 | -0.34 | -0.44 | 77.02 | 77.02 | 77.02 | 1 |
| 1729114140 | 77.36 | 0.5 | 0.65 | 75.51 | 77.68 | 75.51 | 12 |
| 1729027740 | 76.86 | 2.48 | 3.33 | 74.86 | 76.86 | 74.86 | 31 |
| 1728941340 | 74.38 | -0.73 | -0.97 | 74.76 | 74.76 | 74.38 | 2 |
| 1728682200 | 75.11 | 1.59 | 2.16 | 75.11 | 75.11 | 75.11 | 1 |
| 1728565200 | 73.52 | 0 | 0.00 | 73.52 | 73.52 | 73.52 | 0 |
| 1728478800 | 73.52 | 0 | 0.00 | 73.52 | 73.52 | 73.52 | 0 |
| 1728392400 | 73.52 | 0 | 0.00 | 73.52 | 73.52 | 73.52 | 0 |
| 1728306000 | 73.52 | 0 | 0.00 | 73.52 | 73.52 | 73.52 | 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
