Mercados españoles cerrados en 6 hrs 58 min
IBEX 35
11.066,40 +122,70 (+1,12%) Euro Stoxx 50
4.949,95 +55,93 (+1,14%) Dólar/Euro
1,0767 +0,0051 (+0,47%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.332,80 -6,80 (-0,29%) Bitcoin EUR
58.581,39 +1.581,29 (+2,77%)
Mowi ASA (0OAW.L)
LSE - LSE Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
A partir del 06:19PM BST. Mercado abierto.
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 176,63 | 179,05 | 174,90 | 177,82 | 177,82 | 50.281 |
| 27 jun 2024 | 179,00 | 181,10 | 177,95 | 178,37 | 178,37 | 25.607 |
| 26 jun 2024 | 183,40 | 183,30 | 180,00 | 180,89 | 180,89 | 28.932 |
| 25 jun 2024 | 184,63 | 184,75 | 182,50 | 182,85 | 182,85 | 62.537 |
| 24 jun 2024 | 183,15 | 185,25 | 181,30 | 184,08 | 184,08 | 18.028 |
| 21 jun 2024 | 183,77 | 184,00 | 182,55 | 183,84 | 183,84 | 29.235 |
| 20 jun 2024 | 186,35 | 186,40 | 183,40 | 184,80 | 184,80 | 35.049 |
| 19 jun 2024 | 188,70 | 189,90 | 187,00 | 188,65 | 188,65 | 14.934 |
| 18 jun 2024 | 187,60 | 190,35 | 187,65 | 188,20 | 188,20 | 62.877 |
| 17 jun 2024 | 189,82 | 190,25 | 187,85 | 190,10 | 190,10 | 29.560 |
| 14 jun 2024 | 185,98 | 190,50 | 186,30 | 189,08 | 189,08 | 1.414.318 |
| 13 jun 2024 | 185,02 | 187,50 | 184,45 | 185,50 | 185,50 | 2.776.487 |
| 12 jun 2024 | 185,40 | 186,65 | 183,85 | 184,75 | 184,75 | 22.747 |
| 11 jun 2024 | 185,13 | 185,55 | 184,00 | 184,60 | 184,60 | 94.838 |
| 10 jun 2024 | 186,60 | 188,65 | 184,10 | 184,57 | 184,57 | 29.055 |
| 07 jun 2024 | 186,75 | 188,55 | 186,25 | 187,00 | 187,00 | 33.556 |
| 06 jun 2024 | 185,93 | 187,45 | 184,30 | 187,08 | 187,08 | 12.354 |
| 05 jun 2024 | 188,00 | 186,90 | 184,95 | 185,69 | 185,69 | 201.650 |
| 04 jun 2024 | 188,25 | 188,40 | 184,60 | 184,80 | 184,80 | 35.955 |
| 03 jun 2024 | 187,05 | 188,80 | 187,45 | 188,30 | 188,30 | 63.560 |
| 31 may 2024 | 187,95 | 188,85 | 186,70 | 186,89 | 186,89 | 470.234 |
| 30 may 2024 | 188,77 | 189,50 | 186,70 | 188,14 | 188,14 | 55.742 |
| 29 may 2024 | 192,02 | 191,75 | 188,05 | 189,45 | 189,45 | 53.842 |
| 28 may 2024 | 194,02 | 194,35 | 191,35 | 191,84 | 191,84 | 44.269 |
| 24 may 2024 | 194,25 | 196,25 | 192,55 | 194,25 | 194,25 | 29.740 |
| 23 may 2024 | 196,30 | 197,85 | 194,45 | 196,90 | 196,90 | 32.855 |
| 22 may 2024 | 196,77 | 196,50 | 194,40 | 195,12 | 195,12 | 43.765 |
| 21 may 2024 | 200,00 | 198,80 | 196,55 | 196,55 | 196,55 | 49.615 |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 208,90 | 199,45 | 194,45 | 198,40 | 198,40 | 38.925 |
| 16 may 2024 | 1.5 Dividendo | |||||
| 15 may 2024 | 198,27 | 201,30 | 198,05 | 199,26 | 197,76 | 69.409 |
| 14 may 2024 | 197,85 | 199,75 | 196,45 | 198,80 | 197,30 | 11.361 |
| 13 may 2024 | 197,23 | 198,90 | 195,70 | 197,15 | 195,67 | 626.555 |
| 10 may 2024 | 197,85 | 198,85 | 197,15 | 197,90 | 196,41 | 99.495 |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 195,90 | 198,70 | 192,90 | 195,30 | 193,83 | 2.874.691 |
| 07 may 2024 | 192,77 | 195,60 | 190,00 | 193,08 | 191,63 | 489.143 |
| 03 may 2024 | 192,00 | 195,70 | 192,40 | 194,27 | 192,81 | 31.691 |
| 02 may 2024 | 195,68 | 197,15 | 191,45 | 193,45 | 191,99 | 44.201 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 195,68 | 196,05 | 194,20 | 195,23 | 193,76 | 83.436 |
| 29 abr 2024 | 194,27 | 196,00 | 193,50 | 194,35 | 192,89 | 8779 |
| 26 abr 2024 | 190,60 | 193,55 | 190,95 | 193,08 | 191,63 | 230.083 |
| 25 abr 2024 | 190,00 | 191,35 | 187,25 | 187,40 | 185,99 | 126.382 |
| 24 abr 2024 | 189,27 | 189,00 | 187,10 | 188,79 | 187,37 | 114.101 |
| 23 abr 2024 | 188,77 | 195,20 | 187,70 | 189,60 | 188,17 | 1.311.748 |
| 22 abr 2024 | 183,40 | 190,10 | 184,75 | 189,39 | 187,96 | 78.751 |
| 19 abr 2024 | 181,00 | 186,40 | 182,90 | 185,05 | 183,66 | 156.746 |
| 18 abr 2024 | 192,80 | 185,55 | 180,50 | 184,09 | 182,70 | 200.181 |
| 17 abr 2024 | 191,75 | 187,45 | 184,70 | 186,54 | 185,13 | 64.344 |
| 16 abr 2024 | 189,00 | 190,05 | 185,40 | 187,67 | 186,26 | 48.821 |
| 15 abr 2024 | 190,95 | 192,25 | 189,20 | 190,91 | 189,48 | 100.634 |
| 12 abr 2024 | 193,68 | 193,65 | 191,02 | 192,66 | 191,20 | 82.907 |
| 11 abr 2024 | 194,35 | 196,70 | 193,85 | 194,22 | 192,76 | 151.156 |
| 10 abr 2024 | 195,80 | 196,80 | 193,85 | 194,52 | 193,06 | 94.674 |
| 09 abr 2024 | 195,00 | 196,35 | 194,40 | 194,82 | 193,35 | 65.134 |
| 08 abr 2024 | 194,27 | 195,75 | 192,45 | 194,65 | 193,18 | 100.930 |
| 05 abr 2024 | 193,35 | 194,85 | 192,85 | 194,21 | 192,75 | 96.876 |
| 04 abr 2024 | 193,73 | 195,30 | 191,30 | 194,70 | 193,23 | 104.462 |
| 03 abr 2024 | 195,50 | 195,35 | 192,35 | 194,07 | 192,61 | 226.875 |
| 02 abr 2024 | 198,55 | 204,10 | 194,67 | 196,84 | 195,36 | 362.491 |
| 28 mar 2024 | 198,95 | 198,95 | 198,95 | 198,95 | 197,45 | 9913 |
| 27 mar 2024 | 198,52 | 198,97 | 196,25 | 196,98 | 195,49 | 95.828 |
| 26 mar 2024 | 196,98 | 199,90 | 195,50 | 196,28 | 194,81 | 317.901 |
| 25 mar 2024 | 201,93 | 202,20 | 197,85 | 201,10 | 199,59 | 547.320 |
| 22 mar 2024 | 198,70 | 202,60 | 200,10 | 202,60 | 201,08 | 289.359 |
| 21 mar 2024 | 201,00 | 202,50 | 199,17 | 200,07 | 198,57 | 61.313 |
| 20 mar 2024 | 201,98 | 201,40 | 197,86 | 200,93 | 199,42 | 84.607 |
| 19 mar 2024 | 196,00 | 201,80 | 197,15 | 200,59 | 199,08 | 70.960 |
| 18 mar 2024 | 198,77 | 201,10 | 197,30 | 198,00 | 196,51 | 1.001.708 |
| 15 mar 2024 | 200,30 | 201,80 | 196,65 | 198,69 | 197,19 | 224.034 |
| 14 mar 2024 | 201,05 | 202,50 | 199,55 | 201,08 | 199,56 | 238.290 |
| 13 mar 2024 | 200,00 | 200,90 | 197,70 | 199,88 | 198,38 | 290.847 |
| 12 mar 2024 | 199,00 | 202,80 | 197,35 | 199,17 | 197,67 | 102.380 |
| 11 mar 2024 | 203,52 | 204,90 | 199,40 | 201,43 | 199,91 | 135.873 |
| 08 mar 2024 | 202,40 | 204,50 | 203,30 | 203,58 | 202,05 | 10.431 |
| 07 mar 2024 | 203,82 | 204,00 | 201,77 | 203,29 | 201,76 | 1.319.438 |
| 06 mar 2024 | 206,90 | 208,60 | 204,40 | 207,84 | 206,27 | 573.783 |
| 05 mar 2024 | 205,25 | 209,00 | 204,60 | 208,51 | 206,94 | 276.160 |
| 04 mar 2024 | 208,90 | 208,40 | 205,00 | 205,42 | 203,87 | 262.794 |
| 01 mar 2024 | 205,75 | 208,60 | 205,70 | 207,87 | 206,30 | 1.453.500 |
| 29 feb 2024 | 202,20 | 207,90 | 203,10 | 204,90 | 203,36 | 628.474 |
| 28 feb 2024 | 200,50 | 205,20 | 198,45 | 204,40 | 202,86 | 131.146 |
| 27 feb 2024 | 199,70 | 201,80 | 199,15 | 199,65 | 198,15 | 68.137 |
| 26 feb 2024 | 198,73 | 201,20 | 200,00 | 200,46 | 198,95 | 66.169 |
| 23 feb 2024 | 202,88 | 201,50 | 199,20 | 200,81 | 199,30 | 461.024 |
| 23 feb 2024 | 1.9 Dividendo | |||||
| 22 feb 2024 | 201,50 | 204,70 | 202,00 | 202,93 | 199,52 | 231.627 |
| 21 feb 2024 | 201,52 | 203,60 | 201,10 | 202,96 | 199,55 | 2.205.574 |
| 20 feb 2024 | 200,00 | 203,00 | 199,45 | 201,50 | 198,11 | 97.240 |
| 19 feb 2024 | 201,73 | 203,20 | 199,00 | 200,87 | 197,49 | 3.327.563 |
| 16 feb 2024 | 200,75 | 204,30 | 200,70 | 203,66 | 200,24 | 409.705 |
| 15 feb 2024 | 198,52 | 204,60 | 198,30 | 203,11 | 199,69 | 2.633.212 |
| 14 feb 2024 | 195,70 | 200,03 | 190,00 | 198,75 | 195,41 | 414.138 |
| 13 feb 2024 | 190,48 | 191,70 | 189,80 | 190,98 | 187,77 | 75.071 |
| 12 feb 2024 | 193,05 | 191,65 | 189,25 | 190,43 | 187,23 | 35.430 |
| 09 feb 2024 | 190,02 | 191,10 | 188,75 | 190,55 | 187,34 | 73.645 |
| 08 feb 2024 | 192,73 | 194,20 | 189,75 | 190,05 | 186,85 | 184.977 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.