Omega HealthCare Investors Inc (OHI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 25/09/2024 |
462.479 |
%
|
41,16
|
40,98
|
41,48
|
41,08
|
| 24/09/2024 |
549.936 |
%
|
40,86
|
40,80
|
41,15
|
41,05
|
| 23/09/2024 |
426.627 |
%
|
40,62
|
40,48
|
41,03
|
41,01
|
| 20/09/2024 |
854.361 |
%
|
40,41
|
40,31
|
40,59
|
40,41
|
| 19/09/2024 |
1.223.137 |
%
|
40,64
|
40,38
|
41,295
|
40,48
|
| 18/09/2024 |
1.175.227 |
%
|
40,64
|
40,52
|
41,53
|
41,29
|
| 17/09/2024 |
932.752 |
%
|
40,70
|
40,505
|
40,97
|
40,55
|
| 16/09/2024 |
587.799 |
%
|
40,05
|
40,645
|
41,09
|
40,80
|
| 13/09/2024 |
512.147 |
%
|
40,05
|
40,405
|
40,988
|
40,62
|
| 12/09/2024 |
832.194 |
%
|
39,96
|
40,00
|
40,73
|
40,57
|
| 11/09/2024 |
438.034 |
%
|
39,96
|
39,75
|
40,33
|
40,18
|
| 10/09/2024 |
683.654 |
%
|
40,00
|
39,995
|
40,37
|
40,28
|
| 09/09/2024 |
525.804 |
%
|
39,28
|
39,20
|
39,98
|
39,94
|
| 06/09/2024 |
490.875 |
%
|
40,14
|
39,30
|
40,14
|
39,64
|
| 05/09/2024 |
767.162 |
%
|
39,65
|
39,87
|
40,45
|
40,00
|
| 04/09/2024 |
561.189 |
%
|
39,65
|
39,60
|
40,05
|
39,88
|
| 03/09/2024 |
571.859 |
%
|
39,28
|
39,28
|
39,77
|
39,465
|
| 30/08/2024 |
747.240 |
%
|
39,60
|
39,19
|
39,688
|
39,54
|
| 29/08/2024 |
763.521 |
%
|
39,455
|
39,3675
|
39,68
|
39,41
|
| 28/08/2024 |
926.829 |
%
|
39,335
|
39,12
|
39,615
|
39,36
|
| 27/08/2024 |
882.659 |
%
|
38,56
|
38,47
|
39,35
|
39,27
|
| 26/08/2024 |
600.175 |
%
|
38,99
|
38,595
|
39,00
|
38,84
|
| 23/08/2024 |
786.591 |
%
|
38,14
|
38,40
|
38,99
|
38,83
|
| 22/08/2024 |
481.536 |
%
|
37,99
|
38,08
|
38,45
|
38,39
|
| 21/08/2024 |
382.710 |
%
|
37,99
|
37,67
|
38,11
|
38,10
|
| 20/08/2024 |
572.471 |
%
|
37,665
|
37,635
|
38,03
|
37,99
|
| 19/08/2024 |
850.755 |
%
|
37,465
|
37,315
|
38,095
|
37,70
|
| 16/08/2024 |
879.296 |
%
|
37,48
|
37,325
|
37,59
|
37,43
|
| 15/08/2024 |
1.243.618 |
%
|
37,82
|
37,275
|
38,21
|
37,58
|
| 14/08/2024 |
687.278 |
%
|
37,61
|
37,60
|
38,185
|
37,90
|
| 13/08/2024 |
599.768 |
%
|
37,84
|
37,49
|
38,01
|
37,61
|
| 12/08/2024 |
504.276 |
%
|
37,88
|
37,5607
|
38,01
|
37,80
|
| 09/08/2024 |
873.026 |
%
|
37,43
|
37,14
|
38,045
|
38,05
|
| 08/08/2024 |
724.545 |
%
|
37,185
|
37,03
|
37,45
|
37,23
|
| 07/08/2024 |
731.995 |
%
|
37,07
|
36,93
|
37,79
|
37,29
|
| 06/08/2024 |
931.698 |
%
|
36,59
|
36,95
|
37,62
|
37,06
|
| 05/08/2024 |
1.170.582 |
%
|
36,59
|
35,75
|
37,73
|
37,22
|
| 02/08/2024 |
1.953.347 |
%
|
36,59
|
36,74
|
38,84
|
38,26
|
| 01/08/2024 |
1.098.410 |
%
|
36,55
|
36,215
|
36,96
|
36,70
|
| 31/07/2024 |
1.297.645 |
%
|
36,55
|
36,235
|
36,78
|
36,40
|
| 30/07/2024 |
755.568 |
%
|
36,58
|
36,365
|
36,65
|
36,53
|
| 29/07/2024 |
838.047 |
%
|
36,41
|
36,11
|
36,585
|
36,58
|
| 26/07/2024 |
493.152 |
%
|
35,92
|
35,79
|
36,34
|
36,30
|
| 25/07/2024 |
665.307 |
%
|
35,92
|
35,59
|
36,61
|
35,73
|
| 24/07/2024 |
726.397 |
%
|
35,92
|
35,91
|
37,13
|
36,39
|
| 23/07/2024 |
1.121.979 |
%
|
35,92
|
36,32
|
37,035
|
36,95
|
| 22/07/2024 |
601.586 |
%
|
35,92
|
35,86
|
36,44
|
36,32
|
| 19/07/2024 |
633.135 |
%
|
35,935
|
35,6401
|
36,04
|
35,91
|
| 18/07/2024 |
773.860 |
%
|
35,69
|
35,51
|
35,94
|
35,91
|
| 17/07/2024 |
652.522 |
%
|
35,69
|
35,64
|
36,14
|
35,80
|
| 16/07/2024 |
947.414 |
%
|
34,665
|
34,96
|
35,745
|
35,70
|
| 15/07/2024 |
556.746 |
%
|
34,665
|
34,63
|
35,04
|
34,97
|
| 12/07/2024 |
650.531 |
%
|
34,27
|
34,35
|
34,80
|
34,48
|
