Mercados españoles abiertos en 6 hrs 53 min

Mowi ASA (PND.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,59-0,41 (-2,56%)
Al cierre: 01:06PM CEST
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 202415,6315,6515,5915,5915,592119
26 jun 202416,0016,0016,0016,0016,00-
25 jun 202416,0116,0116,0116,0116,01-
24 jun 202416,0116,1916,0116,1916,19274
21 jun 202416,1516,1516,1516,1516,15-
20 jun 202416,4516,4516,4516,4516,45-
19 jun 202416,5716,5716,5716,5716,57-
18 jun 202416,3316,3316,3316,3316,33-
17 jun 202416,4516,4516,4516,4516,45-
14 jun 202416,1816,5816,1816,5816,581300
13 jun 202416,1016,1016,1016,1016,10-
12 jun 202415,9715,9715,9715,9715,97-
11 jun 202415,9115,9115,9115,9115,91-
10 jun 202416,0016,0016,0016,0016,00-
07 jun 202416,2016,2016,2016,2016,20-
06 jun 202416,0016,0016,0016,0016,00-
05 jun 202416,1216,2416,1216,2416,24150
04 jun 202416,2016,2016,2016,2016,20-
03 jun 202416,3316,3316,3316,3316,33-
31 may 202416,3016,3016,3016,3016,30-
30 may 202416,2516,2516,2516,2516,25-
29 may 202416,6016,6016,5616,5616,56500
28 may 202416,8416,8416,8416,8416,84-
27 may 202416,6016,6016,6016,6016,60-
24 may 202416,6116,6116,6116,6116,61-
23 may 202416,7316,7316,7316,7316,73-
22 may 202416,7516,8116,7516,8116,81610
21 may 202416,5016,5016,5016,5016,50-
20 may 202416,9416,9416,9416,9416,94-
17 may 202416,9116,9116,9116,9116,91-
16 may 202416,8316,8316,8316,8316,83-
16 may 20241.5 Dividendo
15 may 202416,8516,8516,8516,8515,35-
14 may 202416,8016,8016,8016,8015,30-
13 may 202416,7216,8316,7216,8315,34600
10 may 202416,5516,5516,5516,5515,07-
09 may 202416,4916,4916,4916,4915,02-
08 may 202416,3416,3416,3416,3414,89-
07 may 202416,3016,4216,3016,4214,95350
06 may 202416,5016,5016,5016,5015,04700
03 may 202416,2616,2616,2616,2614,82-
02 may 202416,4216,4216,4216,4214,96-
30 abr 202416,3016,3016,3016,3014,85-
29 abr 202416,2216,2216,2216,2214,77-
26 abr 202416,0916,0916,0916,0914,66-
25 abr 202415,9215,9215,9215,9214,50-
24 abr 202416,0516,0516,0516,0514,62-
23 abr 202416,0016,0016,0016,0014,58-
22 abr 202415,7015,7015,7015,7014,30-
19 abr 202415,4015,4015,4015,4014,03-
18 abr 202415,8015,8015,8015,8014,39131
17 abr 202415,8315,8315,8315,8314,42-
16 abr 202416,2116,2116,2116,2114,77-
15 abr 202416,3016,3016,3016,3014,85-
12 abr 202416,5516,5516,5516,5515,07-
11 abr 202416,6916,6916,6916,6915,20-
10 abr 202416,6816,6816,6816,6815,20-
09 abr 202416,6316,7816,6316,6815,201460
08 abr 202416,5216,5216,5216,5215,05-
05 abr 202416,6016,6016,6016,6015,12-
04 abr 202416,6416,6416,6416,6415,15-
03 abr 202416,6916,6916,6916,6915,20-
02 abr 202416,7516,7516,7516,7515,26-
28 mar 202416,8817,1616,8817,1615,635
27 mar 202416,7216,7216,7216,7215,23-
26 mar 202417,1017,1017,1017,1015,58-
25 mar 202417,1517,1517,1017,1015,58700
22 mar 202417,1017,1017,1017,1015,58-
21 mar 202417,3217,3217,3217,3215,77-
20 mar 202417,0117,0117,0117,0115,50-
19 mar 202416,9216,9216,9216,9215,41-
18 mar 202417,0617,0617,0617,0615,54-
15 mar 202417,2017,2017,2017,2015,67-
14 mar 202417,3817,3817,3817,3815,83-
13 mar 202417,0817,0817,0817,0815,56-
12 mar 202417,3017,3017,3017,3015,76-
11 mar 202417,7517,7517,7517,7516,17-
08 mar 202417,9018,0017,9018,0016,40109
07 mar 202417,6717,6717,6317,6316,06200
06 mar 202417,9217,9217,9217,9216,33-
05 mar 202417,8017,8417,8017,8416,251000
04 mar 202418,0018,0018,0018,0016,40-
01 mar 202417,7017,7017,7017,7016,12-
29 feb 202417,6717,6717,6717,6716,10-
28 feb 202417,2817,2817,2817,2815,75-
27 feb 202417,3017,3017,3017,3015,76-
26 feb 202417,3517,3517,3517,3515,81-
23 feb 202417,5017,5017,4517,4515,90200
23 feb 20241.9 Dividendo
22 feb 202417,8017,8017,8017,8014,48-
21 feb 202417,7417,7417,7417,7414,43-
20 feb 202417,6617,6617,6617,6614,37-
19 feb 202417,6617,6617,6617,6614,37-
16 feb 202417,8517,8517,8517,8514,53-
15 feb 202417,2317,2317,2317,2314,02-
14 feb 202416,5816,5816,5816,5813,49-
13 feb 202416,6616,6616,6616,6613,56-
12 feb 202416,5916,5916,5916,5913,50-
09 feb 202416,4516,4516,4516,4513,39-
08 feb 202416,7616,7616,7616,7613,64-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...