Marchés français ouverture 5 h 11 min

Mowi ASA (MOWI.OL)

Oslo - Oslo Prix différé. Devise en NOK
Ajouter à la liste dynamique
240,00+3,20 (+1,35 %)
À la clôture : 04:26PM CEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en NOK
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 mai 2022240,00242,50236,20240,00240,001 444 613
16 mai 2022238,90242,30235,00236,80236,80973 884
13 mai 2022237,20237,40229,80236,40236,401 281 040
12 mai 2022246,20246,20228,00237,10237,101 561 851
11 mai 2022243,70246,60239,40241,70241,701 019 300
10 mai 2022245,20245,40236,90243,60243,601 177 148
09 mai 2022242,10250,90240,80245,10245,10725 740
06 mai 2022246,30250,50244,50245,90245,90685 962
05 mai 2022258,50258,60247,70248,00248,001 035 734
04 mai 2022263,60265,50257,00257,00257,00884 995
03 mai 2022261,80266,20260,90263,10263,10544 680
02 mai 2022265,50265,50244,90261,00261,00665 857
29 avr. 2022265,00267,20263,50266,70266,70861 653
28 avr. 2022260,40265,20259,00264,10264,10730 919
27 avr. 2022254,40260,40254,20259,70259,70995 310
26 avr. 2022255,50257,00254,00256,40256,40619 759
25 avr. 2022253,00254,80250,50253,80253,80758 570
22 avr. 2022254,50257,80253,50256,50256,50719 856
21 avr. 2022255,10257,30253,10256,20256,20714 025
20 avr. 2022252,60257,50252,60256,10256,10728 267
19 avr. 2022253,20257,20247,50254,70254,701 026 450
13 avr. 2022251,80252,00247,70251,00251,00491 772
12 avr. 2022251,10253,50246,20248,80248,80956 460
11 avr. 2022250,50257,80249,50253,50253,501 031 927
08 avr. 2022246,50250,90246,50250,00250,001 017 033
07 avr. 2022245,20248,10243,40244,60244,60697 177
06 avr. 2022247,10249,60242,50244,50244,50863 250
05 avr. 2022243,40247,40243,40246,80246,80798 537
04 avr. 2022245,00245,90242,30244,00244,00894 083
01 avr. 2022238,40244,90238,00244,20244,201 092 255
31 mars 2022243,00243,60236,30238,00238,001 182 959
30 mars 2022241,90245,60240,30243,00243,00928 032
29 mars 2022243,20244,50238,30240,00240,001 168 798
28 mars 2022243,50245,80242,10242,30242,30706 255
25 mars 2022237,00246,60237,00244,70244,701 366 056
24 mars 2022237,00239,30235,30236,00236,00916 592
23 mars 2022238,50241,00235,00237,00237,00707 006
22 mars 2022235,30239,90234,50238,30238,30787 596
21 mars 2022231,80236,60230,30235,70235,70730 339
18 mars 2022227,10234,90226,60232,40232,402 313 134
17 mars 2022230,00232,70223,40224,70224,70860 091
16 mars 2022227,20231,50225,90230,80230,80647 151
15 mars 2022222,50226,70219,60223,60223,60763 380
14 mars 2022222,60224,70220,20223,70223,70562 616
11 mars 2022217,60222,10217,10221,00221,00733 436
10 mars 2022217,00220,20212,80214,90214,90852 785
09 mars 2022212,30219,40210,80214,80214,801 010 488
08 mars 2022210,00213,00204,50206,70206,701 118 512
07 mars 2022214,00214,90205,00211,90211,901 293 886
04 mars 2022224,00224,00215,20218,40218,40905 922
03 mars 2022231,70231,80221,50224,40224,40909 129
02 mars 2022230,90234,40229,40231,90231,90977 502
01 mars 2022227,70233,70225,50232,70232,701 022 367
28 févr. 2022224,00226,40221,90226,40226,401 296 356
25 févr. 2022218,00227,70216,70225,80225,801 047 711
25 févr. 20220.4 Dividende
24 févr. 2022220,00224,60216,20216,70216,30950 928
23 févr. 2022221,70230,40221,70228,00227,581 077 884
22 févr. 2022224,50227,50220,30221,20220,79981 665
21 févr. 2022229,20230,00226,50229,50229,08896 170
18 févr. 2022231,00231,90226,30228,60228,181 005 462
17 févr. 2022238,60240,00232,50232,80232,37926 987
16 févr. 2022235,00239,90235,00239,30238,861 059 689
15 févr. 2022235,00238,60233,60234,10233,67764 562
14 févr. 2022234,50237,40231,30235,20234,771 069 927
11 févr. 2022235,60239,00232,10237,50237,06967 057
10 févr. 2022235,00237,70233,50236,00235,56873 148
09 févr. 2022231,60234,10231,20232,90232,47761 882
08 févr. 2022232,30232,60228,30230,50230,07696 799
07 févr. 2022225,80231,20224,30231,20230,77862 687
04 févr. 2022225,10226,50219,40225,70225,28716 529
03 févr. 2022224,60227,50221,50222,60222,19821 521
02 févr. 2022223,80226,50222,60225,10224,681 046 132
01 févr. 2022221,00223,30218,60221,70221,291 137 113
31 janv. 2022216,50218,80214,50217,40217,001 048 400
28 janv. 2022213,50215,50211,20213,50213,11898 011
27 janv. 2022206,30213,50204,70213,20212,811 001 072
26 janv. 2022203,00208,70202,40208,60208,211 098 262
25 janv. 2022203,20205,00200,40201,70201,33816 139
24 janv. 2022207,40210,40200,80201,20200,831 070 626
21 janv. 2022204,50209,50204,30206,50206,121 015 684
20 janv. 2022207,50208,30204,40205,40205,02837 219
19 janv. 2022208,40210,00205,00207,30206,92901 449
18 janv. 2022206,90208,50203,00208,10207,721 042 499
17 janv. 2022209,60210,90203,50207,10206,72994 746
14 janv. 2022209,50211,90208,80209,50209,11791 281
13 janv. 2022209,90212,30209,40209,50209,11731 288
12 janv. 2022206,80211,20205,40210,10209,71847 341
11 janv. 2022203,20207,30203,20205,50205,12902 885
10 janv. 2022209,10209,10200,90200,90200,531 075 869
07 janv. 2022210,80211,00207,10208,20207,82630 445
06 janv. 2022209,00210,50207,40210,00209,61724 757
05 janv. 2022210,10211,70209,00211,50211,11477 533
04 janv. 2022212,80213,30208,50209,50209,11666 076
03 janv. 2022211,00213,80209,70210,70210,31529 859
30 déc. 2021208,80208,80206,80208,70208,31413 928
29 déc. 2021209,00209,90207,00208,60208,21417 355
28 déc. 2021210,00210,40208,10209,60209,21533 257
27 déc. 2021207,80209,20206,00209,20208,81457 081
23 déc. 2021206,40209,30205,50207,40207,02473 492
*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...