U.S. markets closed

Mowi ASA (PND.DU)

Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
15.36-0.07 (-0.42%)
A partir del 08:10AM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 jul 202415.3615.3615.3615.3615.36200
03 jul 202415.4315.4315.4315.4315.43-
02 jul 202415.3315.3315.3315.3315.33-
01 jul 202415.6115.6115.6115.6115.61-
28 jun 202415.4015.4015.4015.4015.40-
27 jun 202415.7815.7815.7815.7815.78-
26 jun 202416.0916.0916.0916.0916.09-
25 jun 202416.0216.0216.0216.0216.02-
24 jun 202416.0316.0316.0316.0316.03-
21 jun 202416.1916.1916.1916.1916.19-
20 jun 202416.3116.3116.3116.3116.31-
19 jun 202416.4416.4416.4416.4416.44-
18 jun 202416.3816.3816.3816.3816.38-
17 jun 202416.4616.4616.4616.4616.46-
14 jun 202416.2616.2616.2616.2616.26-
13 jun 202416.0516.0516.0516.0516.05-
12 jun 202416.0016.0016.0016.0016.00-
11 jun 202416.1616.1616.1616.1616.16-
10 jun 202415.8815.8815.8815.8815.88-
07 jun 202416.0316.0316.0316.0316.03-
06 jun 202416.0616.0616.0016.0016.00200
05 jun 202416.1516.1516.1516.1516.15-
04 jun 202416.3516.3516.2316.2316.23625
03 jun 202416.4516.4516.4516.4516.45-
31 may 202416.4016.4016.4016.4016.40-
30 may 202416.2816.2816.2816.2816.28-
29 may 202416.6416.6416.6416.6416.64-
28 may 202416.7716.9116.7716.9116.91610
27 may 202416.5816.5816.5816.5816.58-
24 may 202416.6316.6316.6316.6316.63-
23 may 202416.8216.8216.8216.8216.82-
22 may 202416.7616.7616.7616.7616.76-
21 may 202416.6716.8216.6716.8216.82300
20 may 202416.9716.9716.8316.8316.83-
17 may 202416.8716.8716.8716.8716.87-
16 may 202416.8316.8316.8316.8316.83-
16 may 20241.5 Dividendo
15 may 202416.8717.1816.8717.1015.60722
14 may 202416.8116.8116.8116.8115.33-
13 may 202416.6816.6816.6816.6815.22-
10 may 202416.5716.5716.5716.5715.12-
09 may 202416.4716.5616.4716.5615.10-
08 may 202416.6216.6216.6216.6215.16-
07 may 202416.3316.3316.3316.3314.89-
06 may 202416.4716.4716.4716.4715.02-
03 may 202416.2516.2516.2516.2514.82-
02 may 202416.5016.5016.5016.5015.05-
30 abr 202416.3716.3716.3716.3714.93-
29 abr 202416.3016.3016.3016.3014.87-
26 abr 202416.0916.0916.0916.0914.68-
25 abr 202415.9515.9515.9515.9514.56-
24 abr 202416.2016.2015.9615.9614.561,650
23 abr 202416.1916.1916.1916.1914.77-
22 abr 202415.6515.6515.6515.6514.28-
19 abr 202415.5515.5515.5515.5514.19-
18 abr 202415.6115.6115.6115.6114.25-
17 abr 202415.8515.9615.8515.9614.56315
16 abr 202416.1716.2016.1716.2014.7849
15 abr 202416.4816.4816.4816.4815.03-
12 abr 202416.6216.6216.4716.4715.02151
11 abr 202416.8416.8416.8416.8415.37-
10 abr 202416.7716.7716.7716.7715.3015
09 abr 202416.6116.6116.6116.6115.15-
08 abr 202416.7116.8716.7116.8715.39150
05 abr 202416.5616.5616.5616.5615.10-
04 abr 202416.5816.7016.5816.7015.24224
03 abr 202416.7316.7316.7316.7315.26-
02 abr 202416.8116.8116.8116.8115.33-
28 mar 202416.9516.9516.9516.9515.47-
27 mar 202416.7016.7016.7016.7015.24-
26 mar 202417.0817.0817.0817.0815.58-
25 mar 202417.3117.3117.3117.3115.79-
22 mar 202417.0017.0017.0017.0015.51-
21 mar 202417.4417.4417.4417.4415.91-
20 mar 202417.1517.1517.1517.1515.65-
19 mar 202417.0517.0517.0517.0515.55-
18 mar 202417.0617.0617.0617.0615.56-
15 mar 202417.1717.2517.1717.2515.7330
14 mar 202417.3917.3917.3917.3915.86-
13 mar 202417.1717.1717.1717.1715.66-
12 mar 202417.5417.5417.1517.1515.65400
11 mar 202417.8117.8117.8117.8116.24-
08 mar 202417.7517.7517.7517.7516.19-
07 mar 202417.6517.6517.6517.6516.10-
06 mar 202418.0418.0418.0418.0416.46-
05 mar 202417.6817.6817.6817.6816.13-
04 mar 202418.0818.0818.0818.0816.49-
01 mar 202417.8117.8117.8117.8116.24-
29 feb 202417.7617.7617.7617.7616.20-
28 feb 202417.3917.3917.3917.3915.86-
27 feb 202417.3817.3817.3817.3815.85-
26 feb 202417.5017.5017.5017.5015.97-
23 feb 202417.5117.5117.5117.5115.97-
23 feb 20241.9 Dividendo
22 feb 202417.8517.8517.8517.8514.56-
21 feb 202417.7317.8517.7317.8514.55400
20 feb 202417.6717.6717.6717.6714.40-
19 feb 202417.6917.6917.6917.6914.42-
16 feb 202417.6117.6117.6117.6114.36-
15 feb 202417.2017.2017.2017.2014.02-
*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...