Mercados españoles cerrados

Mowi ASA (PND.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,40-0,38 (-2,41%)
Al cierre: 08:10AM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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 202416,2016,2015,9615,9614,561650
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-
14 feb 202416,8816,8816,8816,8813,765
13 feb 202416,6016,6016,6016,6013,54-
12 feb 202416,6016,6016,6016,6013,54-
09 feb 202416,4716,4716,4716,4713,43-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...