La bourse est fermée

Mowi ASA (MOWI.OL)

Oslo - Oslo Prix différé. Devise en NOK
Ajouter à la liste dynamique
178,70+0,05 (+0,03 %)
À la clôture : 04:25PM CEST
Durée:
27 juil. 2023 - 27 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en NOKTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 juil. 2024178,80179,90177,75178,70178,70665 701
25 juil. 2024178,05178,65176,10178,65178,65589 876
24 juil. 2024177,35178,25176,35178,05178,05440 753
23 juil. 2024177,80177,90176,05177,45177,45353 046
22 juil. 2024177,95178,60176,60177,55177,55298 023
19 juil. 2024177,10178,80176,95177,70177,70496 824
18 juil. 2024175,90177,85175,25177,40177,40743 238
17 juil. 2024173,60175,40172,95175,15175,15441 320
16 juil. 2024172,60173,60171,20173,60173,60583 266
15 juil. 2024173,00176,45172,25172,75172,751 000 242
12 juil. 2024173,30174,70172,70174,60174,60515 044
11 juil. 2024173,75173,75172,10172,65172,65686 390
10 juil. 2024174,55175,45173,15173,25173,25557 361
09 juil. 2024177,15177,15174,60174,60174,60554 305
08 juil. 2024177,10178,35176,80177,40177,40438 224
05 juil. 2024177,00178,30176,35177,00177,00745 914
04 juil. 2024176,10176,90175,35176,30176,30579 355
03 juil. 2024178,00178,20176,10176,20176,20678 819
02 juil. 2024176,80177,85174,75177,85177,851 240 001
01 juil. 2024177,95178,50176,60178,05178,05710 828
28 juin 2024176,00178,20174,50177,70177,701 277 747
27 juin 2024179,45179,90177,85177,95177,95886 156
26 juin 2024183,65183,65180,00180,00180,001 123 490
25 juin 2024184,80184,80182,55183,00183,00781 109
24 juin 2024183,20184,90181,35184,90184,90703 131
21 juin 2024183,75184,50182,25183,30183,301 529 695
20 juin 2024186,45186,85183,15184,10184,101 115 793
19 juin 2024188,40190,00188,15188,60188,60492 279
18 juin 2024189,40190,35187,60188,55188,55640 995
17 juin 2024189,65190,50187,75188,75188,75531 821
14 juin 2024186,30190,50186,30189,45189,45798 336
13 juin 2024185,15187,45184,40186,90186,90710 972
12 juin 2024185,30185,80183,70185,20185,20659 942
11 juin 2024185,00185,70183,95185,10185,10712 150
10 juin 2024186,15187,15183,95184,25184,25809 735
07 juin 2024187,40188,15186,35187,50187,50672 569
06 juin 2024185,70187,45185,10187,40187,40592 422
05 juin 2024186,90187,25184,80185,45185,45956 522
04 juin 2024188,30188,50184,40186,40186,401 100 267
03 juin 2024188,00189,05187,25188,30188,30778 573
31 mai 2024187,65188,85186,70187,80187,802 981 407
30 mai 2024188,20188,75186,30187,30187,301 021 479
29 mai 2024191,65192,15188,05188,05188,05979 572
28 mai 2024194,00194,40191,25192,00192,00857 885
27 mai 2024192,70194,05191,50193,75193,75573 255
24 mai 2024194,10194,65192,45192,60192,60700 348
23 mai 2024195,60198,10194,85195,05195,05680 415
22 mai 2024196,50196,70194,40195,75195,75508 582
21 mai 2024198,40199,15196,55196,55196,551 230 932
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
*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...