Mowi ASA (MOWI.OL)
Oslo - Oslo Precio retrasado. Moneda en NOK.
Añadir a la lista de seguimiento
Al cierre: 04:25PM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en NOKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 186.30 | 190.50 | 186.30 | 189.45 | 189.45 | 798,336 |
| 13 jun 2024 | 185.15 | 187.45 | 184.40 | 186.90 | 186.90 | 710,972 |
| 12 jun 2024 | 185.30 | 185.80 | 183.70 | 185.20 | 185.20 | 659,942 |
| 11 jun 2024 | 185.00 | 185.70 | 183.95 | 185.10 | 185.10 | 712,150 |
| 10 jun 2024 | 186.15 | 187.15 | 183.95 | 184.25 | 184.25 | 809,735 |
| 07 jun 2024 | 187.40 | 188.15 | 186.35 | 187.50 | 187.50 | 672,569 |
| 06 jun 2024 | 185.70 | 187.45 | 185.10 | 187.40 | 187.40 | 592,422 |
| 05 jun 2024 | 186.90 | 187.25 | 184.80 | 185.45 | 185.45 | 956,522 |
| 04 jun 2024 | 188.30 | 188.50 | 184.40 | 186.40 | 186.40 | 1,100,267 |
| 03 jun 2024 | 188.00 | 189.05 | 187.25 | 188.30 | 188.30 | 778,573 |
| 31 may 2024 | 187.65 | 188.85 | 186.70 | 187.80 | 187.80 | 2,981,407 |
| 30 may 2024 | 188.20 | 188.75 | 186.30 | 187.30 | 187.30 | 1,021,479 |
| 29 may 2024 | 191.65 | 192.15 | 188.05 | 188.05 | 188.05 | 979,572 |
| 28 may 2024 | 194.00 | 194.40 | 191.25 | 192.00 | 192.00 | 857,885 |
| 27 may 2024 | 192.70 | 194.05 | 191.50 | 193.75 | 193.75 | 573,255 |
| 24 may 2024 | 194.10 | 194.65 | 192.45 | 192.60 | 192.60 | 700,348 |
| 23 may 2024 | 195.60 | 198.10 | 194.85 | 195.05 | 195.05 | 680,415 |
| 22 may 2024 | 196.50 | 196.70 | 194.40 | 195.75 | 195.75 | 508,582 |
| 21 may 2024 | 198.40 | 199.15 | 196.55 | 196.55 | 196.55 | 1,230,932 |
| 16 may 2024 | 196.05 | 199.80 | 194.40 | 198.40 | 198.40 | 813,252 |
| 16 may 2024 | 1.5 Dividendo | |||||
| 15 may 2024 | 198.80 | 201.40 | 197.90 | 197.10 | 195.60 | 965,408 |
| 14 may 2024 | 198.00 | 199.85 | 195.95 | 198.80 | 197.29 | 927,199 |
| 13 may 2024 | 197.15 | 198.90 | 195.00 | 198.70 | 197.19 | 824,152 |
| 10 may 2024 | 197.60 | 199.70 | 197.15 | 197.15 | 195.65 | 1,438,725 |
| 08 may 2024 | 193.00 | 198.95 | 193.00 | 195.30 | 193.81 | 1,056,790 |
| 07 may 2024 | 190.45 | 195.85 | 189.70 | 193.15 | 191.68 | 1,497,053 |
| 06 may 2024 | 193.70 | 194.00 | 191.80 | 191.90 | 190.44 | 676,286 |
| 03 may 2024 | 194.15 | 196.00 | 193.45 | 194.10 | 192.62 | 891,275 |
| 02 may 2024 | 195.25 | 195.35 | 191.55 | 193.60 | 192.13 | 939,731 |
| 30 abr 2024 | 194.60 | 196.05 | 194.20 | 195.95 | 194.46 | 1,060,358 |
| 29 abr 2024 | 193.90 | 196.00 | 193.15 | 194.35 | 192.87 | 649,495 |
| 26 abr 2024 | 191.00 | 193.80 | 190.50 | 193.20 | 191.73 | 741,047 |
| 25 abr 2024 | 188.65 | 191.40 | 187.10 | 191.10 | 189.65 | 871,256 |
| 24 abr 2024 | 188.45 | 189.00 | 186.85 | 189.00 | 187.56 | 456,190 |
| 23 abr 2024 | 189.55 | 190.00 | 187.80 | 188.00 | 186.57 | 536,718 |
| 22 abr 2024 | 187.30 | 190.25 | 186.50 | 189.15 | 187.71 | 803,759 |
| 19 abr 2024 | 183.95 | 186.70 | 182.60 | 185.90 | 184.49 | 1,051,645 |
| 18 abr 2024 | 181.15 | 185.95 | 180.65 | 184.05 | 182.65 | 1,805,956 |
| 17 abr 2024 | 185.85 | 187.65 | 185.35 | 186.55 | 185.13 | 911,052 |
| 16 abr 2024 | 190.05 | 190.05 | 185.50 | 185.85 | 184.44 | 1,019,279 |
| 15 abr 2024 | 191.30 | 191.40 | 189.35 | 190.95 | 189.50 | 695,319 |
| 12 abr 2024 | 194.25 | 194.40 | 190.95 | 191.05 | 189.60 | 1,004,563 |
| 11 abr 2024 | 195.20 | 196.20 | 193.15 | 194.10 | 192.62 | 825,444 |
| 10 abr 2024 | 195.60 | 196.05 | 193.85 | 195.50 | 194.01 | 651,004 |
| 09 abr 2024 | 195.00 | 195.90 | 194.30 | 195.05 | 193.57 | 711,134 |
| 08 abr 2024 | 194.05 | 196.00 | 194.05 | 194.80 | 193.32 | 698,434 |
| 05 abr 2024 | 193.70 | 195.00 | 193.00 | 193.65 | 192.18 | 648,014 |
| 04 abr 2024 | 194.00 | 195.60 | 192.00 | 194.50 | 193.02 | 1,024,218 |
| 03 abr 2024 | 196.05 | 196.60 | 192.10 | 194.20 | 192.72 | 1,564,255 |
| 02 abr 2024 | 202.00 | 202.00 | 193.65 | 196.85 | 195.35 | 2,097,188 |
| 27 mar 2024 | 196.80 | 199.10 | 196.25 | 198.95 | 197.44 | 512,911 |
| 26 mar 2024 | 198.55 | 198.70 | 195.05 | 196.80 | 195.30 | 921,918 |
| 25 mar 2024 | 202.10 | 202.10 | 197.90 | 198.70 | 197.19 | 809,981 |
| 22 mar 2024 | 199.90 | 202.90 | 199.30 | 202.10 | 200.56 | 645,517 |
| 21 mar 2024 | 201.50 | 202.30 | 199.05 | 199.85 | 198.33 | 954,029 |
| 20 mar 2024 | 199.20 | 201.50 | 197.85 | 201.30 | 199.77 | 1,046,355 |
| 19 mar 2024 | 198.60 | 201.90 | 198.55 | 198.95 | 197.44 | 696,967 |
| 18 mar 2024 | 199.00 | 201.00 | 196.70 | 198.35 | 196.84 | 716,892 |
| 15 mar 2024 | 200.30 | 200.40 | 196.65 | 198.80 | 197.29 | 2,125,381 |
| 14 mar 2024 | 201.00 | 202.70 | 200.30 | 200.50 | 198.97 | 740,466 |
| 13 mar 2024 | 199.70 | 200.80 | 196.70 | 200.80 | 199.27 | 945,805 |
| 12 mar 2024 | 201.50 | 201.50 | 197.15 | 197.60 | 196.10 | 1,233,694 |
| 11 mar 2024 | 203.60 | 203.60 | 199.25 | 199.70 | 198.18 | 795,160 |
| 08 mar 2024 | 203.30 | 204.70 | 202.80 | 203.60 | 202.05 | 409,739 |
| 07 mar 2024 | 204.00 | 204.00 | 201.70 | 203.30 | 201.75 | 927,070 |
| 06 mar 2024 | 207.00 | 208.70 | 204.20 | 204.70 | 203.14 | 592,001 |
| 05 mar 2024 | 205.40 | 209.00 | 205.10 | 207.70 | 206.12 | 674,583 |
| 04 mar 2024 | 207.40 | 207.70 | 204.90 | 205.90 | 204.33 | 481,942 |
| 01 mar 2024 | 206.30 | 208.80 | 205.40 | 207.40 | 205.82 | 820,573 |
| 29 feb 2024 | 204.50 | 208.10 | 204.20 | 204.90 | 203.34 | 2,738,894 |
| 28 feb 2024 | 200.80 | 205.20 | 200.80 | 204.40 | 202.84 | 979,759 |
| 27 feb 2024 | 200.60 | 201.50 | 199.30 | 199.65 | 198.13 | 416,526 |
| 26 feb 2024 | 200.70 | 201.50 | 199.90 | 200.40 | 198.87 | 615,608 |
| 23 feb 2024 | 202.30 | 203.00 | 199.00 | 200.30 | 198.78 | 616,583 |
| 23 feb 2024 | 1.9 Dividendo | |||||
| 22 feb 2024 | 203.00 | 204.90 | 202.00 | 200.90 | 197.49 | 712,650 |
| 21 feb 2024 | 201.70 | 203.70 | 201.60 | 203.00 | 199.55 | 692,043 |
| 20 feb 2024 | 200.80 | 202.90 | 200.50 | 202.90 | 199.45 | 681,227 |
| 19 feb 2024 | 201.60 | 202.90 | 199.10 | 201.70 | 198.27 | 584,877 |
| 16 feb 2024 | 202.00 | 204.30 | 201.20 | 201.90 | 198.47 | 857,701 |
| 15 feb 2024 | 199.00 | 204.90 | 198.70 | 201.50 | 198.08 | 1,309,650 |
| 14 feb 2024 | 197.20 | 200.20 | 193.00 | 197.60 | 194.24 | 1,892,398 |
| 13 feb 2024 | 190.45 | 192.10 | 189.70 | 191.15 | 187.90 | 1,058,554 |
| 12 feb 2024 | 191.00 | 191.25 | 189.10 | 190.25 | 187.02 | 429,987 |
| 09 feb 2024 | 190.00 | 191.00 | 188.50 | 190.65 | 187.41 | 902,305 |
| 08 feb 2024 | 192.90 | 192.90 | 189.65 | 189.95 | 186.72 | 505,501 |
| 07 feb 2024 | 194.00 | 195.00 | 192.35 | 193.00 | 189.72 | 581,262 |
| 06 feb 2024 | 193.25 | 195.90 | 193.15 | 194.40 | 191.10 | 696,188 |
| 05 feb 2024 | 191.75 | 195.35 | 191.75 | 193.25 | 189.97 | 607,056 |
| 02 feb 2024 | 190.00 | 192.95 | 189.05 | 190.70 | 187.46 | 777,459 |
| 01 feb 2024 | 189.00 | 190.55 | 187.35 | 188.30 | 185.10 | 564,880 |
| 31 ene 2024 | 189.60 | 190.15 | 188.40 | 189.80 | 186.57 | 838,698 |
| 30 ene 2024 | 190.00 | 190.40 | 188.45 | 189.05 | 185.84 | 610,855 |
| 29 ene 2024 | 186.35 | 189.70 | 185.75 | 189.70 | 186.48 | 833,708 |
| 26 ene 2024 | 186.10 | 186.80 | 184.65 | 186.75 | 183.58 | 791,240 |
| 25 ene 2024 | 193.00 | 194.00 | 179.40 | 186.25 | 183.08 | 3,322,896 |
| 24 ene 2024 | 194.00 | 195.30 | 193.10 | 194.70 | 191.39 | 585,834 |
| 23 ene 2024 | 193.45 | 194.95 | 191.65 | 193.30 | 190.01 | 545,458 |
| 22 ene 2024 | 196.10 | 197.40 | 191.90 | 192.95 | 189.67 | 643,340 |
| *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.