La bourse est fermée

Mowi ASA (MOWI.OL)

Oslo - Oslo Prix différé. Devise en NOK
Ajouter à la liste dynamique
225,80+3,80 (+1,71 %)
À la clôture : 04:25PM CEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en NOK
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 juin 2022223,90226,60221,50225,80225,80689 243
23 juin 2022224,00226,50218,20222,00222,001 321 823
22 juin 2022222,00225,00216,70219,70219,703 469 979
21 juin 2022246,50247,50235,40236,90236,90428 655
20 juin 2022239,80245,70239,20245,60245,60430 182
17 juin 2022236,60245,80232,20239,80239,801 803 681
16 juin 2022241,30246,00237,00238,90238,90782 174
15 juin 2022239,00244,60235,90243,20243,201 168 831
14 juin 2022234,20239,80233,80239,30239,30770 556
13 juin 2022234,60236,50230,00234,90234,90692 671
10 juin 2022235,70238,00232,90234,60234,60909 150
09 juin 2022231,30238,20228,70237,10237,10743 303
08 juin 2022234,00235,00228,80231,40231,40824 719
07 juin 2022235,60236,00224,90233,40233,401 238 398
03 juin 2022242,10242,30233,20235,50235,50641 771
02 juin 2022241,00242,50239,60240,80240,80388 910
01 juin 2022245,50246,90240,40241,20241,20784 267
31 mai 2022241,70244,70238,20244,70244,703 894 544
30 mai 2022243,30244,10239,40241,20241,20762 398
27 mai 2022247,80247,80242,00243,20243,201 151 304
25 mai 2022249,00249,40246,30248,30248,30757 596
24 mai 2022241,50248,40240,30247,80247,80786 254
23 mai 2022240,40243,00236,00242,00242,00552 300
20 mai 2022236,30243,30234,70240,30240,301 154 802
20 mai 20220.51 Dividende
19 mai 2022236,50238,30234,30234,40233,891 076 000
18 mai 2022240,00242,50236,20240,00239,481 444 613
16 mai 2022238,90242,30235,00236,80236,28973 884
13 mai 2022237,20237,40229,80236,40235,891 281 040
12 mai 2022246,20246,20228,00237,10236,581 561 851
11 mai 2022243,70246,60239,40241,70241,171 019 300
10 mai 2022245,20245,40236,90243,60243,071 177 148
09 mai 2022242,10250,90240,80245,10244,57725 740
06 mai 2022246,30250,50244,50245,90245,36685 962
05 mai 2022258,50258,60247,70248,00247,461 035 734
04 mai 2022263,60265,50257,00257,00256,44884 995
03 mai 2022261,80266,20260,90263,10262,53544 680
02 mai 2022265,50265,50244,90261,00260,43665 857
29 avr. 2022265,00267,20263,50266,70266,12861 653
28 avr. 2022260,40265,20259,00264,10263,53730 919
27 avr. 2022254,40260,40254,20259,70259,13995 310
26 avr. 2022255,50257,00254,00256,40255,84619 759
25 avr. 2022253,00254,80250,50253,80253,25758 570
22 avr. 2022254,50257,80253,50256,50255,94719 856
21 avr. 2022255,10257,30253,10256,20255,64714 025
20 avr. 2022252,60257,50252,60256,10255,54728 267
19 avr. 2022253,20257,20247,50254,70254,151 026 450
13 avr. 2022251,80252,00247,70251,00250,45491 772
12 avr. 2022251,10253,50246,20248,80248,26956 460
11 avr. 2022250,50257,80249,50253,50252,951 031 927
08 avr. 2022246,50250,90246,50250,00249,461 017 033
07 avr. 2022245,20248,10243,40244,60244,07697 177
06 avr. 2022247,10249,60242,50244,50243,97863 250
05 avr. 2022243,40247,40243,40246,80246,26798 537
04 avr. 2022245,00245,90242,30244,00243,47894 083
01 avr. 2022238,40244,90238,00244,20243,671 092 255
31 mars 2022243,00243,60236,30238,00237,481 182 959
30 mars 2022241,90245,60240,30243,00242,47928 032
29 mars 2022243,20244,50238,30240,00239,481 168 798
28 mars 2022243,50245,80242,10242,30241,77706 255
25 mars 2022237,00246,60237,00244,70244,171 366 056
24 mars 2022237,00239,30235,30236,00235,49916 592
23 mars 2022238,50241,00235,00237,00236,48707 006
22 mars 2022235,30239,90234,50238,30237,78787 596
21 mars 2022231,80236,60230,30235,70235,19730 339
18 mars 2022227,10234,90226,60232,40231,892 313 134
17 mars 2022230,00232,70223,40224,70224,21860 091
16 mars 2022227,20231,50225,90230,80230,30647 151
15 mars 2022222,50226,70219,60223,60223,11763 380
14 mars 2022222,60224,70220,20223,70223,21562 616
11 mars 2022217,60222,10217,10221,00220,52733 436
10 mars 2022217,00220,20212,80214,90214,43852 785
09 mars 2022212,30219,40210,80214,80214,331 010 488
08 mars 2022210,00213,00204,50206,70206,251 118 512
07 mars 2022214,00214,90205,00211,90211,441 293 886
04 mars 2022224,00224,00215,20218,40217,92905 922
03 mars 2022231,70231,80221,50224,40223,91909 129
02 mars 2022230,90234,40229,40231,90231,40977 502
01 mars 2022227,70233,70225,50232,70232,191 022 367
28 févr. 2022224,00226,40221,90226,40225,911 296 356
25 févr. 2022218,00227,70216,70225,80225,311 047 711
25 févr. 20220.4 Dividende
24 févr. 2022220,00224,60216,20216,70215,83950 928
23 févr. 2022221,70230,40221,70228,00227,081 077 884
22 févr. 2022224,50227,50220,30221,20220,31981 665
21 févr. 2022229,20230,00226,50229,50228,58896 170
18 févr. 2022231,00231,90226,30228,60227,681 005 462
17 févr. 2022238,60240,00232,50232,80231,86926 987
16 févr. 2022235,00239,90235,00239,30238,341 059 689
15 févr. 2022235,00238,60233,60234,10233,16764 562
14 févr. 2022234,50237,40231,30235,20234,261 069 927
11 févr. 2022235,60239,00232,10237,50236,55967 057
10 févr. 2022235,00237,70233,50236,00235,05873 148
09 févr. 2022231,60234,10231,20232,90231,96761 882
08 févr. 2022232,30232,60228,30230,50229,57696 799
07 févr. 2022225,80231,20224,30231,20230,27862 687
04 févr. 2022225,10226,50219,40225,70224,79716 529
03 févr. 2022224,60227,50221,50222,60221,71821 521
02 févr. 2022223,80226,50222,60225,10224,201 046 132
01 févr. 2022221,00223,30218,60221,70220,811 137 113
*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...