Omega HealthCare Investors Inc (OHI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 17/02/2025 |
435.116 |
0,00%
|
36,40
|
36,17
|
36,55
|
36,40
|
| 14/02/2025 |
846.188 |
0,14%
|
35,72
|
36,16
|
36,615
|
36,51
|
| 13/02/2025 |
759.875 |
1,76%
|
35,58
|
35,6501
|
36,45
|
36,35
|
| 12/02/2025 |
1.510.479 |
-0,86%
|
36,665
|
35,49
|
35,92
|
35,72
|
| 11/02/2025 |
1.288.675 |
-2,28%
|
36,665
|
35,66
|
36,765
|
36,03
|
| 10/02/2025 |
875.525 |
-1,02%
|
37,09
|
36,50
|
37,18
|
36,87
|
| 07/02/2025 |
1.138.769 |
-0,37%
|
38,11
|
37,25
|
38,155
|
37,25
|
| 06/02/2025 |
1.602.722 |
-0,68%
|
38,68
|
37,6075
|
39,35
|
38,06
|
| 05/02/2025 |
1.323.151 |
1,92%
|
37,84
|
37,66
|
38,46
|
38,32
|
| 04/02/2025 |
871.722 |
-0,74%
|
37,84
|
37,22
|
37,89
|
37,60
|
| 03/02/2025 |
934.420 |
2,21%
|
36,69
|
36,525
|
38,03
|
37,88
|
| 31/01/2025 |
1.067.002 |
0,60%
|
36,51
|
36,60
|
37,35
|
37,06
|
| 30/01/2025 |
801.428 |
1,85%
|
36,51
|
36,24
|
37,01
|
36,84
|
| 29/01/2025 |
1.128.037 |
-3,88%
|
37,59
|
35,9329
|
37,84
|
36,17
|
| 28/01/2025 |
876.558 |
-1,54%
|
37,405
|
37,565
|
38,37
|
37,63
|
| 27/01/2025 |
781.018 |
2,74%
|
37,405
|
37,36
|
38,46
|
38,22
|
| 24/01/2025 |
560.440 |
0,35%
|
37,03
|
36,87
|
37,31
|
37,20
|
| 23/01/2025 |
504.429 |
0,38%
|
36,88
|
36,72
|
37,11
|
37,07
|
| 22/01/2025 |
637.186 |
-1,99%
|
37,46
|
36,88
|
37,52
|
36,93
|
| 21/01/2025 |
962.760 |
0,86%
|
37,46
|
37,23
|
37,85
|
37,68
|
| 20/01/2025 |
594.210 |
0,00%
|
37,63
|
37,09
|
37,86
|
37,36
|
| 17/01/2025 |
929.543 |
-1,27%
|
37,825
|
37,09
|
37,89
|
37,34
|
| 16/01/2025 |
949.369 |
1,29%
|
37,49
|
37,19
|
37,875
|
37,84
|
| 15/01/2025 |
784.604 |
0,00%
|
37,73
|
37,17
|
37,95
|
37,36
|
| 14/01/2025 |
452.649 |
0,51%
|
37,175
|
37,176
|
37,475
|
37,36
|
| 13/01/2025 |
505.920 |
0,92%
|
37,31
|
36,37
|
37,19
|
37,17
|
| 09/01/2025 |
853.815 |
2,32%
|
36,98
|
36,83
|
38,14
|
36,83
|
| 08/01/2025 |
831.736 |
2,55%
|
36,98
|
36,94
|
38,14
|
37,745
|
| 07/01/2025 |
617.742 |
-1,13%
|
38,17
|
36,70
|
37,515
|
36,89
|
| 06/01/2025 |
745.054 |
-2,66%
|
38,17
|
37,28
|
38,43
|
37,31
|
| 03/01/2025 |
590.329 |
1,22%
|
37,77
|
37,77
|
38,3866
|
38,33
|
| 02/01/2025 |
928.950 |
0,05%
|
37,76
|
37,54
|
38,20
|
37,87
|
| 31/12/2024 |
0 |
0,91%
|
37,76
|
37,68
|
38,10
|
37,85
|
| 30/12/2024 |
469.601 |
-0,56%
|
37,98
|
37,035
|
37,855
|
37,855
|
| 27/12/2024 |
364.265 |
-1,13%
|
38,06
|
37,61
|
38,23
|
37,72
|
| 26/12/2024 |
483.801 |
-0,11%
|
38,06
|
38,01
|
38,42
|
38,15
|
| 24/12/2024 |
0 |
0,11%
|
37,825
|
37,7627
|
38,21
|
38,19
|
| 23/12/2024 |
623.743 |
0,26%
|
37,71
|
37,4493
|
38,08
|
37,93
|
| 20/12/2024 |
973.375 |
0,23%
|
38,165
|
37,4668
|
38,30
|
37,83
|
| 19/12/2024 |
879.250 |
-0,47%
|
38,165
|
37,80
|
38,48
|
37,81
|
| 18/12/2024 |
0 |
-3,43%
|
39,34
|
37,925
|
39,64
|
37,99
|
| 17/12/2024 |
584.020 |
0,85%
|
39,20
|
38,78
|
39,67
|
39,34
|
| 16/12/2024 |
502.029 |
-0,51%
|
39,20
|
38,975
|
39,48
|
39,01
|
| 13/12/2024 |
651.877 |
1,06%
|
38,795
|
38,695
|
39,275
|
39,21
|
| 12/12/2024 |
734.275 |
-0,13%
|
39,04
|
38,755
|
39,22
|
38,80
|
| 11/12/2024 |
832.493 |
-1,07%
|
39,20
|
38,52
|
39,40
|
38,85
|
| 10/12/2024 |
898.188 |
0,08%
|
39,20
|
39,12
|
39,97
|
39,27
|
| 09/12/2024 |
645.574 |
0,00%
|
39,37
|
39,13
|
39,63
|
39,24
|
| 06/12/2024 |
682.944 |
-0,46%
|
39,16
|
38,9221
|
39,66
|
39,25
|
| 05/12/2024 |
875.324 |
-0,03%
|
39,625
|
39,12
|
39,62
|
39,43
|
| 04/12/2024 |
728.785 |
-0,25%
|
39,625
|
39,24
|
39,81
|
39,44
|
| 03/12/2024 |
701.968 |
-0,68%
|
39,90
|
39,39
|
39,94
|
39,54
|
| 02/12/2024 |
714.564 |
-1,97%
|
40,61
|
39,67
|
40,61
|
39,81
|
| 29/11/2024 |
509.545 |
-0,42%
|
40,67
|
40,50
|
41,00
|
40,61
|
| 28/11/2024 |
859.352 |
-1,18%
|
41,08
|
40,29
|
41,19
|
40,67
|
| 27/11/2024 |
568.479 |
-0,25%
|
41,16
|
40,14
|
41,19
|
40,68
|
| 26/11/2024 |
1.061.717 |
1,70%
|
40,08
|
39,94
|
40,89
|
40,77
|
| 25/11/2024 |
1.080.464 |
-0,05%
|
40,00
|
39,94
|
40,50
|
40,09
|
| 22/11/2024 |
975.672 |
-0,08%
|
39,84
|
39,6912
|
40,495
|
40,11
|
| 21/11/2024 |
752.531 |
0,65%
|
39,88
|
39,56
|
40,295
|
40,14
|
| 20/11/2024 |
494.120 |
-0,67%
|
39,45
|
39,13
|
40,1844
|
39,88
|
| 19/11/2024 |
523.076 |
1,62%
|
39,86
|
39,15
|
40,16
|
40,15
|
| 18/11/2024 |
730.020 |
-1,30%
|
40,00
|
39,33
|
40,16
|
39,51
|
| 15/11/2024 |
2.033.338 |
0,73%
|
40,10
|
39,592
|
40,54
|
40,03
|
| 14/11/2024 |
985.363 |
-0,80%
|
40,985
|
39,38
|
41,005
|
39,74
|
| 13/11/2024 |
1.755.818 |
-2,22%
|
41,355
|
39,38
|
41,65
|
40,06
|
| 12/11/2024 |
638.845 |
-1,02%
|
41,35
|
40,87
|
41,64
|
40,97
|
| 11/11/2024 |
707.826 |
0,10%
|
41,20
|
41,19
|
41,62
|
41,39
|
| 08/11/2024 |
726.164 |
1,47%
|
39,705
|
39,59
|
41,57
|
41,35
|
| 07/11/2024 |
933.778 |
2,93%
|
40,46
|
38,71
|
40,98
|
40,75
|
| 06/11/2024 |
1.109.468 |
-2,51%
|
39,92
|
38,71
|
40,65
|
39,59
|
| 05/11/2024 |
895.382 |
%
|
39,92
|
39,65
|
40,65
|
40,61
|
| 04/11/2024 |
2.029.423 |
%
|
41,07
|
39,65
|
41,98
|
40,01
|
| 01/11/2024 |
960.843 |
%
|
42,435
|
40,96
|
42,59
|
41,20
|
| 31/10/2024 |
1.044.571 |
%
|
43,12
|
42,43
|
44,415
|
42,47
|
| 30/10/2024 |
794.831 |
%
|
41,90
|
41,90
|
42,66
|
42,53
|
| 29/10/2024 |
699.246 |
%
|
41,60
|
41,36
|
41,90
|
41,88
|
| 28/10/2024 |
537.988 |
%
|
41,84
|
41,54
|
41,95
|
41,57
|
| 25/10/2024 |
669.562 |
%
|
41,84
|
41,37
|
41,845
|
41,55
|
| 24/10/2024 |
562.427 |
%
|
41,64
|
41,544
|
41,93
|
41,72
|
| 23/10/2024 |
438.887 |
%
|
41,19
|
41,05
|
41,765
|
41,61
|
| 22/10/2024 |
598.763 |
%
|
41,41
|
41,07
|
41,37
|
41,24
|
| 21/10/2024 |
645.396 |
%
|
41,41
|
41,17
|
41,73
|
41,32
|
| 18/10/2024 |
659.215 |
%
|
40,765
|
40,70
|
41,61
|
41,61
|
| 17/10/2024 |
405.594 |
%
|
40,82
|
40,61
|
40,90
|
40,74
|
| 16/10/2024 |
276.055 |
%
|
40,61
|
40,635
|
41,11
|
41,00
|
| 15/10/2024 |
572.533 |
%
|
39,78
|
40,10
|
40,96
|
40,63
|
| 14/10/2024 |
293.012 |
%
|
39,78
|
39,57
|
40,04
|
39,95
|
| 11/10/2024 |
241.211 |
%
|
39,855
|
39,50
|
39,85
|
39,78
|
| 10/10/2024 |
457.650 |
%
|
39,675
|
39,23
|
39,74
|
39,57
|
| 09/10/2024 |
447.468 |
%
|
39,33
|
39,30
|
39,72
|
39,70
|
| 08/10/2024 |
592.129 |
%
|
39,59
|
39,43
|
39,74
|
39,51
|
| 07/10/2024 |
467.260 |
%
|
39,90
|
39,03
|
39,645
|
39,50
|
| 04/10/2024 |
748.571 |
%
|
39,90
|
39,25
|
39,86
|
39,35
|
| 03/10/2024 |
538.431 |
%
|
40,215
|
39,7714
|
40,09
|
39,98
|
| 02/10/2024 |
1.122.875 |
%
|
40,215
|
39,80
|
40,485
|
40,05
|
| 01/10/2024 |
452.669 |
%
|
40,32
|
40,315
|
40,89
|
40,39
|
| 30/09/2024 |
648.762 |
%
|
40,32
|
40,17
|
40,71
|
40,70
|
| 27/09/2024 |
615.108 |
%
|
40,63
|
39,985
|
40,695
|
40,33
|
| 26/09/2024 |
597.095 |
%
|
41,16
|
40,25
|
40,99
|
40,46
|
