U.S. markets closed

Mowi ASA (MHGVY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
17.89+0.23 (+1.27%)
Al cierre: 03:58PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 may 202417.9317.9917.8117.8917.897,363
07 may 202417.7817.8517.6517.6617.6642,500
06 may 202417.7417.8117.6717.6717.6719,500
03 may 202417.9618.0417.8317.8417.8416,200
02 may 202417.3917.6117.3417.6117.6113,300
01 may 202417.6517.7517.5517.6517.658,200
30 abr 202417.6617.7017.6217.6317.6317,100
29 abr 202417.6417.7017.5617.6517.6533,500
26 abr 202417.5117.5717.4117.5117.5120,800
25 abr 202417.2617.4717.2617.4617.4640,200
24 abr 202417.1817.2317.1317.1817.1815,900
23 abr 202417.2017.3917.1917.2617.2632,900
22 abr 202417.1217.2317.1217.1917.1930,100
19 abr 202416.8116.9516.7516.8116.8122,400
18 abr 202416.6716.7216.5216.6316.6327,600
17 abr 202417.0317.0516.8516.9116.9140,100
16 abr 202416.9617.0216.9016.9516.9542,700
15 abr 202417.4117.4717.3217.4017.4068,000
12 abr 202417.6317.6317.4217.4217.4219,100
11 abr 202417.9117.9917.8017.9617.9622,500
10 abr 202417.9718.1517.9217.9817.9815,500
09 abr 202418.2418.2718.1818.1918.1921,600
08 abr 202418.2518.2718.1118.1918.1932,900
05 abr 202418.0418.0917.9718.0418.0421,300
04 abr 202418.1718.3318.0618.1418.1439,400
03 abr 202418.0118.1717.9318.1718.1720,900
02 abr 202417.9018.1517.9018.1418.1417,100
01 abr 202418.1118.2817.6518.0818.0814,800
28 mar 202418.8518.8518.2818.3218.3224,000
27 mar 202418.1818.4818.1818.4018.408,100
26 mar 202418.2818.3318.2218.3318.3332,700
25 mar 202418.6318.6318.5018.5218.5217,900
22 mar 202418.7518.8518.7318.8318.8310,500
21 mar 202418.8018.8218.6918.7618.765,900
20 mar 202418.8019.1018.7619.1019.1056,300
19 mar 202418.6818.7518.6318.7518.7514,100
18 mar 202418.7018.7018.5118.6518.6546,200
15 mar 202418.6718.8018.6318.7618.7617,500
14 mar 202419.1319.1318.8619.0019.0011,400
13 mar 202418.9919.1918.9619.1619.1615,600
12 mar 202418.8218.8218.6918.7418.7442,800
11 mar 202419.3019.3018.9919.0919.0910,400
08 mar 202419.6419.6919.3919.4219.4228,500
07 mar 202419.4319.5819.4119.4819.4821,800
06 mar 202419.4719.5419.4219.4719.4710,700
05 mar 202419.6619.7119.5519.5919.5918,500
04 mar 202419.5619.5619.4519.4919.4922,000
01 mar 202419.6619.8019.5219.7019.7026,900
29 feb 202419.3419.4519.2619.2619.2623,900
28 feb 202419.2319.4219.2319.2919.2911,700
27 feb 202418.9419.0018.8618.9918.9931,400
26 feb 202418.8919.0618.8918.9818.9811,600
23 feb 202419.0319.0318.8219.0219.0252,500
23 feb 20240.18 Dividendo
22 feb 202419.3019.5819.1719.2619.08137,500
21 feb 202419.1719.4819.1719.3919.21143,300
20 feb 202419.3519.3519.1919.3219.1437,100
16 feb 202419.1519.2519.1319.2219.0414,500
15 feb 202419.0019.1719.0019.1218.9435,300
14 feb 202418.5218.7618.5218.6118.4443,100
13 feb 202418.0518.1017.8217.9117.7418,200
12 feb 202417.9618.1217.9618.0717.9017,600
09 feb 202418.0018.1017.9418.0517.8814,600
08 feb 202417.8917.9217.7817.7917.6237,200
07 feb 202418.2818.3218.1518.1617.9919,400
06 feb 202418.2218.3718.2118.3418.1719,000
05 feb 202418.1718.1918.0418.1017.9318,600
02 feb 202417.9918.0317.9118.0017.8314,600
01 feb 202417.8618.0417.8618.0217.8558,900
31 ene 202418.2318.2317.9918.0417.8711,500
30 ene 202418.0818.1318.0318.1117.9429,000
29 ene 202418.0018.2218.0018.2218.0517,600
26 ene 202417.9517.9717.8317.9217.7515,400
25 ene 202417.7617.8617.7117.8417.6732,900
24 ene 202418.6018.7018.5418.5418.3749,600
23 ene 202418.2918.3918.2918.3918.2220,300
22 ene 202418.3018.4618.2318.3318.1641,300
19 ene 202418.7018.7918.5118.6418.4732,200
18 ene 202418.1018.1017.8717.9617.79172,200
17 ene 202417.2917.4617.2617.4117.2522,800
16 ene 202417.4917.6317.4217.4717.3118,300
12 ene 202417.9318.0117.8817.8817.7110,400
11 ene 202417.7017.7717.5317.6917.5220,500
10 ene 202418.0918.1318.0018.0217.858,900
09 ene 202418.1318.2618.1318.1718.0010,700
08 ene 202418.1518.1818.0918.1317.9623,900
05 ene 202418.2918.4518.2618.3118.1410,600
04 ene 202418.1418.3018.1418.2818.1119,300
03 ene 202417.9517.9817.8617.9317.766,600
02 ene 202417.6717.7617.6417.6917.5221,400
29 dic 202317.8417.9717.8417.8717.7019,100
28 dic 202317.7617.9017.6117.6917.5226,500
27 dic 202317.7017.7917.6917.7517.5832,800
26 dic 202317.0217.5517.0217.2717.1121,600
22 dic 202317.2517.2917.1817.2117.0513,100
21 dic 202317.1817.2417.0217.1817.0218,200
20 dic 202317.2317.2317.0417.0516.8926,000
19 dic 202317.7817.9917.7817.9417.7719,900
18 dic 202317.7317.7317.6417.6417.4811,700
15 dic 202317.4517.4617.3117.4117.2539,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...