La bourse est fermée

Mowi ASA (MOWI.OL)

Oslo - Oslo Prix différé. Devise en NOK
Ajouter à la liste dynamique
206,50+1,10 (+0,54 %)
À la clôture : 04:28PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en NOK
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 janv. 2022204,50209,50204,30206,50206,501 015 684
20 janv. 2022207,50208,30204,40205,40205,40837 219
19 janv. 2022208,40210,00205,00207,30207,30901 449
18 janv. 2022206,90208,50203,00208,10208,101 042 499
17 janv. 2022209,60210,90203,50207,10207,10994 746
14 janv. 2022209,50211,90208,80209,50209,50791 281
13 janv. 2022209,90212,30209,40209,50209,50731 288
12 janv. 2022206,80211,20205,40210,10210,10847 341
11 janv. 2022203,20207,30203,20205,50205,50902 885
10 janv. 2022209,10209,10200,90200,90200,901 075 869
07 janv. 2022210,80211,00207,10208,20208,20630 445
06 janv. 2022209,00210,50207,40210,00210,00724 757
05 janv. 2022210,10211,70209,00211,50211,50477 533
04 janv. 2022212,80213,30208,50209,50209,50666 076
03 janv. 2022211,00213,80209,70210,70210,70529 859
30 déc. 2021208,80208,80206,80208,70208,70413 928
29 déc. 2021209,00209,90207,00208,60208,60417 355
28 déc. 2021210,00210,40208,10209,60209,60533 257
27 déc. 2021207,80209,20206,00209,20209,20457 081
23 déc. 2021206,40209,30205,50207,40207,40473 492
22 déc. 2021203,80205,80202,10205,80205,80578 678
21 déc. 2021201,10204,30200,10202,60202,60780 433
20 déc. 2021202,80203,70199,30199,60199,601 427 397
17 déc. 2021206,80208,60204,30206,00206,001 466 890
16 déc. 2021207,30209,90205,80206,60206,601 013 345
15 déc. 2021205,20207,70202,10204,30204,301 297 349
14 déc. 2021210,70211,20205,20205,20205,20925 821
13 déc. 2021215,00217,00209,40209,90209,901 094 025
10 déc. 2021211,10213,80207,40212,80212,801 189 528
09 déc. 2021208,40210,80207,00210,20210,20952 842
08 déc. 2021207,40210,80206,40207,10207,10944 777
07 déc. 2021205,40207,90204,20206,80206,80696 474
06 déc. 2021201,50204,80201,20203,80203,80643 508
03 déc. 2021204,20206,10202,70202,70202,70776 551
02 déc. 2021204,90206,30201,80204,20204,20781 709
01 déc. 2021206,00210,40205,10206,70206,701 368 448
30 nov. 2021209,60209,60204,40206,20206,201 578 004
29 nov. 2021211,30212,50209,80210,40210,40778 065
26 nov. 2021215,00217,60210,40211,00211,00988 630
25 nov. 2021221,00223,90219,20221,20221,20474 728
24 nov. 2021221,00223,90218,70221,90221,90698 737
23 nov. 2021228,00228,60220,20220,50220,501 066 941
22 nov. 2021235,90235,90228,10228,10228,10886 059
19 nov. 2021235,80236,30232,80235,00235,00970 496
19 nov. 20210.47 Dividende
18 nov. 2021233,00236,30229,50234,60234,13655 947
17 nov. 2021234,00234,00227,70231,50231,04838 524
16 nov. 2021238,30238,30234,50234,50234,03640 445
15 nov. 2021234,10238,30233,10238,30237,82501 218
12 nov. 2021232,80235,40231,30235,30234,83507 777
11 nov. 2021237,60238,90230,00233,20232,731 101 987
10 nov. 2021235,00244,80233,60239,40238,92933 300
09 nov. 2021237,50239,60234,30237,70237,22752 779
08 nov. 2021241,30241,30237,40238,30237,82659 745
05 nov. 2021240,00242,20238,00242,20241,71751 994
04 nov. 2021243,80243,80239,40241,00240,52747 942
03 nov. 2021240,20243,70240,20242,80242,31671 633
02 nov. 2021242,00243,80238,00240,70240,22856 223
01 nov. 2021244,70246,50241,30244,80244,31627 901
29 oct. 2021244,80247,80243,60244,60244,11668 193
28 oct. 2021247,50249,70244,50245,60245,11629 411
27 oct. 2021248,20250,80246,90247,70247,20884 321
26 oct. 2021247,20248,70246,50248,20247,70454 108
25 oct. 2021243,20248,40243,20247,70247,20652 619
22 oct. 2021244,60245,90241,70245,50245,01570 446
21 oct. 2021239,00243,90238,90243,90243,41777 988
20 oct. 2021235,00239,70234,60239,70239,221 074 261
19 oct. 2021234,00234,60230,30233,60233,13863 998
18 oct. 2021232,80234,60228,30232,00231,54604 501
15 oct. 2021231,20233,00228,40233,00232,53663 938
14 oct. 2021226,60231,00225,50231,00230,54788 943
13 oct. 2021223,00226,60221,90225,30224,85419 342
12 oct. 2021222,10226,00222,10223,10222,65408 859
11 oct. 2021225,50226,80222,50224,00223,55518 098
08 oct. 2021225,30225,50222,50225,30224,85544 654
07 oct. 2021223,40226,60221,30224,80224,35523 053
06 oct. 2021224,50224,70218,50220,90220,46546 392
05 oct. 2021223,40224,30219,40224,10223,65720 602
04 oct. 2021222,00224,40220,40222,30221,85436 395
01 oct. 2021219,90223,70215,40222,40221,95564 214
30 sept. 2021229,40230,80221,40222,10221,661 010 831
29 sept. 2021236,70237,00227,60229,00228,541 074 660
28 sept. 2021240,00240,60233,20235,60235,13892 303
27 sept. 2021237,20238,90236,50237,70237,22358 039
24 sept. 2021239,00239,20234,90236,50236,03430 475
23 sept. 2021237,40239,20235,60239,20238,72502 307
22 sept. 2021234,50237,50233,60234,90234,43692 376
21 sept. 2021227,80234,10227,60232,90232,43465 427
20 sept. 2021231,50232,00226,50228,50228,04529 005
17 sept. 2021235,10237,70233,10233,10232,631 603 137
16 sept. 2021234,50237,30233,60233,70233,23571 658
15 sept. 2021232,80235,90232,80233,40232,93618 428
14 sept. 2021235,70236,30232,60232,60232,13548 816
13 sept. 2021231,70236,00231,70234,80234,33623 816
10 sept. 2021232,80234,40231,20231,80231,34429 052
09 sept. 2021232,40235,10232,10232,60232,13448 954
08 sept. 2021231,70234,40228,50234,30233,83633 740
07 sept. 2021234,10234,30230,10230,40229,94366 742
06 sept. 2021232,20234,40231,90234,40233,93437 634
03 sept. 2021237,80238,00231,10232,10231,64549 979
*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...