Mercados españoles cerrados

Mowi ASA (MOWI.OL)

Oslo - Oslo Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
193,20+2,10 (+1,10%)
Al cierre: 04:27PM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024191,00193,80190,50193,20193,20741.047
25 abr 2024188,65191,40187,10191,10191,10871.256
24 abr 2024188,45189,00186,85189,00189,00456.190
23 abr 2024189,55190,00187,80188,00188,00536.718
22 abr 2024187,30190,25186,50189,15189,15803.759
19 abr 2024183,95186,70182,60185,90185,901.051.645
18 abr 2024181,15185,95180,65184,05184,051.805.956
17 abr 2024185,85187,65185,35186,55186,55911.052
16 abr 2024190,05190,05185,50185,85185,851.019.279
15 abr 2024191,30191,40189,35190,95190,95695.319
12 abr 2024194,25194,40190,95191,05191,051.004.563
11 abr 2024195,20196,20193,15194,10194,10825.444
10 abr 2024195,60196,05193,85195,50195,50651.004
09 abr 2024195,00195,90194,30195,05195,05711.134
08 abr 2024194,05196,00194,05194,80194,80698.434
05 abr 2024193,70195,00193,00193,65193,65648.014
04 abr 2024194,00195,60192,00194,50194,501.024.218
03 abr 2024196,05196,60192,10194,20194,201.564.255
02 abr 2024202,00202,00193,65196,85196,852.097.188
27 mar 2024196,80199,10196,25198,95198,95512.911
26 mar 2024198,55198,70195,05196,80196,80921.918
25 mar 2024202,10202,10197,90198,70198,70809.981
22 mar 2024199,90202,90199,30202,10202,10645.517
21 mar 2024201,50202,30199,05199,85199,85954.029
20 mar 2024199,20201,50197,85201,30201,301.046.355
19 mar 2024198,60201,90198,55198,95198,95696.967
18 mar 2024199,00201,00196,70198,35198,35716.892
15 mar 2024200,30200,40196,65198,80198,802.125.381
14 mar 2024201,00202,70200,30200,50200,50740.466
13 mar 2024199,70200,80196,70200,80200,80945.805
12 mar 2024201,50201,50197,15197,60197,601.233.694
11 mar 2024203,60203,60199,25199,70199,70795.160
08 mar 2024203,30204,70202,80203,60203,60409.739
07 mar 2024204,00204,00201,70203,30203,30927.070
06 mar 2024207,00208,70204,20204,70204,70592.001
05 mar 2024205,40209,00205,10207,70207,70674.583
04 mar 2024207,40207,70204,90205,90205,90481.942
01 mar 2024206,30208,80205,40207,40207,40820.573
29 feb 2024204,50208,10204,20204,90204,902.738.894
28 feb 2024200,80205,20200,80204,40204,40979.759
27 feb 2024200,60201,50199,30199,65199,65416.526
26 feb 2024200,70201,50199,90200,40200,40615.608
23 feb 2024202,30203,00199,00200,30200,30616.583
23 feb 20241.9 Dividendo
22 feb 2024203,00204,90202,00200,90199,00712.650
21 feb 2024201,70203,70201,60203,00201,08692.043
20 feb 2024200,80202,90200,50202,90200,98681.227
19 feb 2024201,60202,90199,10201,70199,79584.877
16 feb 2024202,00204,30201,20201,90199,99857.701
15 feb 2024199,00204,90198,70201,50199,591.309.650
14 feb 2024197,20200,20193,00197,60195,731.892.398
13 feb 2024190,45192,10189,70191,15189,341.058.554
12 feb 2024191,00191,25189,10190,25188,45429.987
09 feb 2024190,00191,00188,50190,65188,85902.305
08 feb 2024192,90192,90189,65189,95188,15505.501
07 feb 2024194,00195,00192,35193,00191,17581.262
06 feb 2024193,25195,90193,15194,40192,56696.188
05 feb 2024191,75195,35191,75193,25191,42607.056
02 feb 2024190,00192,95189,05190,70188,90777.459
01 feb 2024189,00190,55187,35188,30186,52564.880
31 ene 2024189,60190,15188,40189,80188,00838.698
30 ene 2024190,00190,40188,45189,05187,26610.855
29 ene 2024186,35189,70185,75189,70187,91833.708
26 ene 2024186,10186,80184,65186,75184,98791.240
25 ene 2024193,00194,00179,40186,25184,493.322.896
24 ene 2024194,00195,30193,10194,70192,86585.834
23 ene 2024193,45194,95191,65193,30191,47545.458
22 ene 2024196,10197,40191,90192,95191,13643.340
19 ene 2024194,00197,85193,40195,50193,651.583.775
18 ene 2024188,90191,95187,00188,55186,771.695.367
17 ene 2024181,90183,10180,75182,85181,12561.738
16 ene 2024182,55184,25181,90183,40181,67616.857
15 ene 2024183,60183,60182,10183,25181,52431.202
12 ene 2024182,50185,35181,50184,45182,71702.498
11 ene 2024187,30189,90180,45182,50180,771.433.477
10 ene 2024188,00188,95186,00186,70184,93803.616
09 ene 2024188,45190,35187,15188,70186,92792.830
08 ene 2024187,85189,25186,85188,40186,62657.084
05 ene 2024188,95190,95188,05188,70186,92701.155
04 ene 2024185,50189,50185,40188,80187,011.361.248
03 ene 2024183,35185,90183,35185,60183,84717.369
02 ene 2024183,80185,00182,10183,35181,62671.502
29 dic 2023180,90182,00180,70182,00180,28485.509
28 dic 2023179,60180,50178,55180,30178,59540.523
27 dic 2023176,00180,10176,00179,40177,70594.349
22 dic 2023175,30176,40174,00175,85174,19747.113
21 dic 2023176,30178,30176,10176,85175,18673.501
20 dic 2023184,00184,00176,85177,05175,381.844.150
19 dic 2023183,40185,65182,60184,40182,66755.017
18 dic 2023182,00184,55181,90183,65181,91636.121
15 dic 2023185,90186,20181,75182,10180,382.278.405
14 dic 2023186,05188,10184,55186,30184,54977.081
13 dic 2023184,30185,00182,00184,25182,51827.741
12 dic 2023186,00188,50184,35185,20183,45825.373
11 dic 2023183,90186,00182,40185,70183,94651.991
08 dic 2023184,25184,90181,70183,65181,911.082.944
07 dic 2023186,40186,55184,40184,85183,10530.415
06 dic 2023190,45190,45186,40186,50184,74884.350
05 dic 2023190,20191,50189,70190,60188,80623.594
04 dic 2023191,40192,00189,05190,45188,65393.836
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...