U.S. markets open in 3 hours 6 minutes
F S&P 500
5,212.00 -1.75 (-0.03%) F Dow Jones
39,031.00 +4.00 (+0.01%) F Nasdaq
18,188.00 -11.50 (-0.06%) E-mini Russell 2000 Index Futur
2,067.30 -9.40 (-0.45%) Petróleo
77.43 -0.95 (-1.21%) Oro
2,320.20 -4.00 (-0.17%)
Mowi ASA (MNHVF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 11:36AM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 300 |
| 06 may 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 03 may 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 600 |
| 02 may 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 01 may 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 30 abr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 29 abr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 26 abr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 25 abr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 24 abr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 23 abr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 3,500 |
| 22 abr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 19 abr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 18 abr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 17 abr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 200 |
| 16 abr 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 15 abr 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 100 |
| 12 abr 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 100 |
| 11 abr 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 200 |
| 10 abr 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 09 abr 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 400 |
| 08 abr 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 05 abr 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 04 abr 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 03 abr 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 02 abr 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 01 abr 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 28 mar 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 27 mar 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 300 |
| 26 mar 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 25 mar 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 22 mar 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 21 mar 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 20 mar 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 19 mar 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 1,200 |
| 18 mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 15 mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 14 mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 13 mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 12 mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 300 |
| 11 mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 08 mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 200 |
| 07 mar 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 06 mar 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 05 mar 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 04 mar 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 100 |
| 01 mar 2024 | 19.77 | 19.79 | 19.77 | 19.79 | 19.79 | 700 |
| 29 feb 2024 | 18.96 | 19.43 | 18.96 | 19.23 | 19.23 | 1,900 |
| 28 feb 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 27 feb 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 26 feb 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 23 feb 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 23 feb 2024 | 0.018 Dividendo | |||||
| 22 feb 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.49 | 200 |
| 21 feb 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.49 | - |
| 20 feb 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.49 | 300 |
| 16 feb 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.49 | - |
| 15 feb 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.49 | - |
| 14 feb 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.49 | 100 |
| 13 feb 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.86 | 1,000 |
| 12 feb 2024 | 17.91 | 18.00 | 17.91 | 18.00 | 17.98 | 2,100 |
| 09 feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.00 | 100 |
| 08 feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.09 | - |
| 07 feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.09 | 8,800 |
| 06 feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.09 | - |
| 05 feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.09 | - |
| 02 feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.09 | - |
| 01 feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.09 | 25,000 |
| 31 ene 2024 | 18.34 | 18.34 | 18.11 | 18.11 | 18.09 | 300 |
| 30 ene 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.72 | - |
| 29 ene 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.72 | - |
| 26 ene 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.72 | 200 |
| 25 ene 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.59 | 100 |
| 24 ene 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.00 | - |
| 23 ene 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.00 | - |
| 22 ene 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.00 | - |
| 19 ene 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.00 | - |
| 18 ene 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.00 | - |
| 17 ene 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.00 | - |
| 16 ene 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.00 | - |
| 12 ene 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.00 | - |
| 11 ene 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.00 | - |
| 10 ene 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.00 | - |
| 09 ene 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.00 | - |
| 08 ene 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.00 | - |
| 05 ene 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.00 | - |
| 04 ene 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.00 | 600 |
| 03 ene 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.98 | 200 |
| 02 ene 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.73 | - |
| 29 dic 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.73 | - |
| 28 dic 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.73 | 300 |
| 27 dic 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 17.63 | 300 |
| 26 dic 2023 | 17.24 | 17.24 | 17.24 | 17.24 | 17.22 | - |
| 22 dic 2023 | 17.24 | 17.24 | 17.24 | 17.24 | 17.22 | - |
| 21 dic 2023 | 17.24 | 17.24 | 17.24 | 17.24 | 17.22 | 100 |
| 20 dic 2023 | 17.24 | 17.24 | 17.24 | 17.24 | 17.22 | 7,000 |
| 19 dic 2023 | 17.63 | 17.63 | 17.63 | 17.63 | 17.61 | - |
| 18 dic 2023 | 17.63 | 17.63 | 17.63 | 17.63 | 17.61 | - |
| 15 dic 2023 | 17.63 | 17.63 | 17.63 | 17.63 | 17.61 | - |
| 14 dic 2023 | 17.57 | 17.63 | 17.57 | 17.63 | 17.61 | 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...
© 2024 Yahoo. Todos los derechos reservados.