La bourse ferme dans 5 h 24 min

Mowi ASA (MOWI.OL)

Oslo - Oslo Prix différé. Devise en NOK
Ajouter à la liste dynamique
154,85+0,55 (+0,36 %)
À partir de 11:50AM CET. Marché ouvert.
Durée:
29 nov. 2021 - 29 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en NOKTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 nov. 2022154,25155,35152,80154,85154,85177 190
28 nov. 2022155,00155,25153,30154,30154,30639 296
25 nov. 2022154,75157,50153,30155,15155,15880 832
24 nov. 2022151,85155,10151,75154,70154,70814 100
23 nov. 2022151,10151,60149,00151,30151,30854 798
22 nov. 2022151,20153,10150,25151,05151,05818 091
21 nov. 2022150,00152,65146,60151,15151,151 190 531
18 nov. 2022156,00156,20148,80150,35150,352 476 538
18 nov. 20221.7 Dividende
17 nov. 2022157,10158,85155,30155,75154,051 516 938
16 nov. 2022154,00160,25154,00158,50156,772 067 172
15 nov. 2022155,30158,75153,10153,90152,221 255 427
14 nov. 2022154,30156,10151,65155,25153,561 105 078
11 nov. 2022157,00162,20152,70153,20151,531 220 582
10 nov. 2022155,35157,00151,75156,15154,451 188 361
09 nov. 2022157,20160,50153,40155,25153,561 289 454
08 nov. 2022156,80158,40154,30156,50154,79891 753
07 nov. 2022155,30156,95152,95156,95155,24963 180
04 nov. 2022154,95155,60152,35155,30153,60792 550
03 nov. 2022151,40154,00150,50153,30151,63747 342
02 nov. 2022155,60156,70151,95153,10151,431 190 644
01 nov. 2022156,90158,60152,85155,25153,561 388 334
31 oct. 2022149,80155,60149,20155,05153,361 830 544
28 oct. 2022148,00149,65146,45147,90146,291 232 562
27 oct. 2022147,70148,90145,20146,90145,30910 575
26 oct. 2022146,00149,00144,65147,25145,641 945 602
25 oct. 2022137,80140,90136,90140,90139,36899 816
24 oct. 2022140,00140,25134,85137,15135,65984 900
21 oct. 2022140,35142,15137,20138,10136,59976 217
20 oct. 2022138,10141,65135,90141,65140,101 277 551
19 oct. 2022141,70141,70137,25137,95136,442 066 274
18 oct. 2022144,35144,45140,20141,25139,711 693 130
17 oct. 2022138,00144,75137,90143,30141,741 236 076
14 oct. 2022140,30141,20135,85136,60135,111 502 185
13 oct. 2022136,90141,00136,65138,45136,941 230 032
12 oct. 2022140,20140,95135,50137,05135,551 352 014
11 oct. 2022138,15140,75135,70140,20138,672 244 840
10 oct. 2022135,20141,25134,55138,90137,381 334 793
07 oct. 2022138,00138,05134,85136,05134,571 198 664
06 oct. 2022140,00140,70136,25138,00136,491 319 422
05 oct. 2022144,20144,90137,10138,30136,791 919 078
04 oct. 2022143,25147,30139,50140,85139,311 746 264
03 oct. 2022138,50144,85137,65142,45140,901 964 205
30 sept. 2022135,30138,70133,10138,50136,993 906 881
29 sept. 2022135,45138,25130,15133,55132,094 248 069
28 sept. 2022155,00155,45134,50137,90136,395 973 686
27 sept. 2022174,80176,35169,90170,05168,191 858 239
26 sept. 2022177,85179,55173,10173,45171,56993 251
23 sept. 2022185,30186,40178,65178,65176,701 129 494
22 sept. 2022182,00185,85181,30184,70182,68833 648
21 sept. 2022183,35185,95182,55183,15181,151 152 226
20 sept. 2022189,70192,20183,15183,15181,151 023 777
19 sept. 2022186,90189,75182,40188,85186,791 184 183
16 sept. 2022187,90188,25185,10187,10185,062 715 443
15 sept. 2022192,35192,90188,70188,90186,841 042 968
14 sept. 2022192,35194,00190,65192,00189,901 061 648
13 sept. 2022197,35198,65193,30193,90191,78894 725
12 sept. 2022197,35198,00194,60197,50195,34787 795
09 sept. 2022194,70199,35193,75196,85194,70681 756
08 sept. 2022195,45197,50192,15193,95191,83671 902
07 sept. 2022196,10197,00192,20194,75192,621 189 792
06 sept. 2022199,00200,50195,10196,90194,75806 009
05 sept. 2022202,30202,90198,30198,30196,14957 483
02 sept. 2022205,50205,90201,10202,80200,59677 941
02 sept. 20222.3 Dividende
01 sept. 2022204,00208,00203,70203,90199,401 074 936
31 août 2022205,20206,40202,20204,30199,791 127 565
30 août 2022202,20207,10202,00204,10199,601 196 898
29 août 2022204,00204,00200,50201,10196,661 115 775
26 août 2022213,20213,20206,20206,60202,04841 762
25 août 2022211,50214,40206,20212,30207,611 183 435
24 août 2022208,00222,00203,20210,60205,951 821 373
23 août 2022219,50220,90216,20218,30213,48692 817
22 août 2022220,50222,00219,20219,80214,95544 875
19 août 2022218,70221,00217,80221,00216,12798 475
18 août 2022216,70218,70216,00218,70213,87571 938
17 août 2022214,20217,70214,20216,60211,82577 477
16 août 2022217,20218,80213,70214,70209,96757 969
15 août 2022216,20219,20213,50216,90212,11598 382
12 août 2022215,80219,30212,70215,50210,741 368 529
11 août 2022218,50221,00217,80219,20214,36620 790
10 août 2022221,20221,50215,90218,20213,38669 243
09 août 2022221,00223,30220,30222,00217,10445 709
08 août 2022225,10226,50221,70221,70216,81437 562
05 août 2022226,50227,60225,30226,00221,01243 352
04 août 2022225,20228,60224,50226,30221,31470 022
03 août 2022227,70228,80224,90225,50220,52642 302
02 août 2022223,00230,30220,90228,40223,36702 693
01 août 2022222,10226,60221,80223,20218,27402 672
29 juil. 2022220,80222,90219,60222,20217,30753 857
28 juil. 2022223,40226,70218,10219,70214,85568 492
27 juil. 2022218,90224,90218,10224,10219,15511 939
26 juil. 2022218,80220,70216,40218,60213,78454 027
25 juil. 2022218,60219,50216,50218,00213,19511 710
22 juil. 2022218,20221,30215,40219,70214,85664 132
21 juil. 2022223,90224,20216,50218,70213,87648 284
20 juil. 2022222,70226,10222,00224,30219,35517 869
19 juil. 2022221,20222,20219,20221,40216,51517 732
18 juil. 2022224,80224,80219,10221,00216,12675 130
15 juil. 2022221,40222,00214,70222,00217,10798 458
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...