La bourse est fermée

Mowi ASA (MOWI.OL)

Oslo - Oslo Prix différé. Devise en NOK
Ajouter à la liste dynamique
198,40+1,30 (+0,66 %)
À la clôture : 04:25PM CEST
Durée:
19 mai 2023 - 19 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en NOKTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
16 mai 2024196,05199,80194,40198,40198,40813 252
16 mai 20241.5 Dividende
15 mai 2024198,80201,40197,90197,10195,60965 408
14 mai 2024198,00199,85195,95198,80197,29927 199
13 mai 2024197,15198,90195,00198,70197,19824 152
10 mai 2024197,60199,70197,15197,15195,651 438 725
08 mai 2024193,00198,95193,00195,30193,811 056 790
07 mai 2024190,45195,85189,70193,15191,681 497 053
06 mai 2024193,70194,00191,80191,90190,44676 286
03 mai 2024194,15196,00193,45194,10192,62891 275
02 mai 2024195,25195,35191,55193,60192,13939 731
30 avr. 2024194,60196,05194,20195,95194,461 060 358
29 avr. 2024193,90196,00193,15194,35192,87649 495
26 avr. 2024191,00193,80190,50193,20191,73741 047
25 avr. 2024188,65191,40187,10191,10189,65871 256
24 avr. 2024188,45189,00186,85189,00187,56456 190
23 avr. 2024189,55190,00187,80188,00186,57536 718
22 avr. 2024187,30190,25186,50189,15187,71803 759
19 avr. 2024183,95186,70182,60185,90184,491 051 645
18 avr. 2024181,15185,95180,65184,05182,651 805 956
17 avr. 2024185,85187,65185,35186,55185,13911 052
16 avr. 2024190,05190,05185,50185,85184,441 019 279
15 avr. 2024191,30191,40189,35190,95189,50695 319
12 avr. 2024194,25194,40190,95191,05189,601 004 563
11 avr. 2024195,20196,20193,15194,10192,62825 444
10 avr. 2024195,60196,05193,85195,50194,01651 004
09 avr. 2024195,00195,90194,30195,05193,57711 134
08 avr. 2024194,05196,00194,05194,80193,32698 434
05 avr. 2024193,70195,00193,00193,65192,18648 014
04 avr. 2024194,00195,60192,00194,50193,021 024 218
03 avr. 2024196,05196,60192,10194,20192,721 564 255
02 avr. 2024202,00202,00193,65196,85195,352 097 188
27 mars 2024196,80199,10196,25198,95197,44512 911
26 mars 2024198,55198,70195,05196,80195,30921 918
25 mars 2024202,10202,10197,90198,70197,19809 981
22 mars 2024199,90202,90199,30202,10200,56645 517
21 mars 2024201,50202,30199,05199,85198,33954 029
20 mars 2024199,20201,50197,85201,30199,771 046 355
19 mars 2024198,60201,90198,55198,95197,44696 967
18 mars 2024199,00201,00196,70198,35196,84716 892
15 mars 2024200,30200,40196,65198,80197,292 125 381
14 mars 2024201,00202,70200,30200,50198,97740 466
13 mars 2024199,70200,80196,70200,80199,27945 805
12 mars 2024201,50201,50197,15197,60196,101 233 694
11 mars 2024203,60203,60199,25199,70198,18795 160
08 mars 2024203,30204,70202,80203,60202,05409 739
07 mars 2024204,00204,00201,70203,30201,75927 070
06 mars 2024207,00208,70204,20204,70203,14592 001
05 mars 2024205,40209,00205,10207,70206,12674 583
04 mars 2024207,40207,70204,90205,90204,33481 942
01 mars 2024206,30208,80205,40207,40205,82820 573
29 févr. 2024204,50208,10204,20204,90203,342 738 894
28 févr. 2024200,80205,20200,80204,40202,84979 759
27 févr. 2024200,60201,50199,30199,65198,13416 526
26 févr. 2024200,70201,50199,90200,40198,87615 608
23 févr. 2024202,30203,00199,00200,30198,78616 583
23 févr. 20241.9 Dividende
22 févr. 2024203,00204,90202,00200,90197,49712 650
21 févr. 2024201,70203,70201,60203,00199,55692 043
20 févr. 2024200,80202,90200,50202,90199,45681 227
19 févr. 2024201,60202,90199,10201,70198,27584 877
16 févr. 2024202,00204,30201,20201,90198,47857 701
15 févr. 2024199,00204,90198,70201,50198,081 309 650
14 févr. 2024197,20200,20193,00197,60194,241 892 398
13 févr. 2024190,45192,10189,70191,15187,901 058 554
12 févr. 2024191,00191,25189,10190,25187,02429 987
09 févr. 2024190,00191,00188,50190,65187,41902 305
08 févr. 2024192,90192,90189,65189,95186,72505 501
07 févr. 2024194,00195,00192,35193,00189,72581 262
06 févr. 2024193,25195,90193,15194,40191,10696 188
05 févr. 2024191,75195,35191,75193,25189,97607 056
02 févr. 2024190,00192,95189,05190,70187,46777 459
01 févr. 2024189,00190,55187,35188,30185,10564 880
31 janv. 2024189,60190,15188,40189,80186,57838 698
30 janv. 2024190,00190,40188,45189,05185,84610 855
29 janv. 2024186,35189,70185,75189,70186,48833 708
26 janv. 2024186,10186,80184,65186,75183,58791 240
25 janv. 2024193,00194,00179,40186,25183,083 322 896
24 janv. 2024194,00195,30193,10194,70191,39585 834
23 janv. 2024193,45194,95191,65193,30190,01545 458
22 janv. 2024196,10197,40191,90192,95189,67643 340
19 janv. 2024194,00197,85193,40195,50192,181 583 775
18 janv. 2024188,90191,95187,00188,55185,351 695 367
17 janv. 2024181,90183,10180,75182,85179,74561 738
16 janv. 2024182,55184,25181,90183,40180,28616 857
15 janv. 2024183,60183,60182,10183,25180,14431 202
12 janv. 2024182,50185,35181,50184,45181,32702 498
11 janv. 2024187,30189,90180,45182,50179,401 433 477
10 janv. 2024188,00188,95186,00186,70183,53803 616
09 janv. 2024188,45190,35187,15188,70185,49792 830
08 janv. 2024187,85189,25186,85188,40185,20657 084
05 janv. 2024188,95190,95188,05188,70185,49701 155
04 janv. 2024185,50189,50185,40188,80185,591 361 248
03 janv. 2024183,35185,90183,35185,60182,45717 369
02 janv. 2024183,80185,00182,10183,35180,23671 502
29 déc. 2023180,90182,00180,70182,00178,91485 509
28 déc. 2023179,60180,50178,55180,30177,24540 523
27 déc. 2023176,00180,10176,00179,40176,35594 349
22 déc. 2023175,30176,40174,00175,85172,86747 113
21 déc. 2023176,30178,30176,10176,85173,84673 501
*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...