Marchés français ouverture 4 min

Mowi ASA (MOWI.OL)

Oslo - Oslo Prix différé. Devise en NOK
Ajouter à la liste dynamique
185,65+2,75 (+1,50 %)
À la clôture : 04:26PM CET
Durée:
31 janv. 2022 - 31 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en NOKTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 janv. 2023183,15187,00183,10185,65185,65866 285
27 janv. 2023182,85183,80180,75182,90182,901 027 331
26 janv. 2023185,10187,25182,75183,00183,001 144 672
25 janv. 2023180,95186,85178,30184,00184,001 641 363
24 janv. 2023180,55186,40179,00179,85179,852 257 713
23 janv. 2023176,50177,60174,65176,05176,05679 445
20 janv. 2023176,70177,05173,95177,00177,00797 046
19 janv. 2023175,40177,25173,75176,40176,401 181 027
18 janv. 2023179,05180,40175,00176,65176,651 405 772
17 janv. 2023177,10179,45176,90177,90177,901 288 767
16 janv. 2023177,00177,25174,75176,95176,951 052 907
13 janv. 2023174,65175,45171,20174,00174,00865 558
12 janv. 2023172,00177,80171,35174,30174,30863 736
11 janv. 2023175,45175,45171,70172,05172,05726 299
10 janv. 2023173,90175,35172,35173,75173,75575 816
09 janv. 2023178,50178,50172,35173,75173,751 056 186
06 janv. 2023175,00179,50172,70176,85176,851 110 924
05 janv. 2023173,90176,75171,70174,70174,701 456 311
04 janv. 2023170,80173,10167,10172,20172,201 242 851
03 janv. 2023165,95170,75165,45170,50170,501 566 712
02 janv. 2023167,60168,65164,25164,70164,70541 027
30 déc. 2022167,00169,00165,50167,20167,201 095 732
29 déc. 2022166,75167,20163,30167,00167,00732 300
28 déc. 2022165,95167,20164,25166,80166,80726 744
27 déc. 2022165,80166,00164,10165,65165,65564 980
23 déc. 2022164,00165,55163,15165,25165,25604 269
22 déc. 2022165,55167,45164,15164,55164,551 013 491
21 déc. 2022160,80166,55160,35165,75165,752 271 520
20 déc. 2022159,20163,50157,90161,25161,251 488 422
19 déc. 2022158,35161,25157,75160,15160,151 702 459
16 déc. 2022157,70159,85156,00157,95157,952 798 321
15 déc. 2022160,10161,65157,70158,05158,051 656 753
14 déc. 2022161,55163,35160,40160,85160,851 421 236
13 déc. 2022159,70162,70158,90162,00162,001 953 471
12 déc. 2022156,15161,15155,80159,05159,051 439 063
09 déc. 2022151,45155,80150,10155,70155,701 200 835
08 déc. 2022151,25153,65149,20151,45151,451 294 543
07 déc. 2022151,40152,80149,95150,80150,80790 942
06 déc. 2022153,75153,75150,15152,00152,001 114 401
05 déc. 2022154,95157,30154,30154,30154,30909 052
02 déc. 2022155,45156,10153,10155,00155,001 030 385
01 déc. 2022155,00157,70153,80155,65155,651 578 004
30 nov. 2022153,60155,60152,70153,65153,652 399 064
29 nov. 2022154,25155,35151,90153,65153,65860 205
28 nov. 2022155,00155,25153,30154,30154,30639 296
25 nov. 2022154,75157,50153,30155,15155,15880 832
24 nov. 2022151,85155,10151,75154,70154,70814 100
23 nov. 2022151,10151,60149,00151,30151,30854 798
22 nov. 2022151,20153,10150,25151,05151,05818 091
21 nov. 2022150,00152,65146,60151,15151,151 190 531
18 nov. 2022156,00156,20148,80150,35150,352 476 538
18 nov. 20221.7 Dividende
17 nov. 2022157,10158,85155,30155,75154,051 516 938
16 nov. 2022154,00160,25154,00158,50156,772 067 172
15 nov. 2022155,30158,75153,10153,90152,221 255 427
14 nov. 2022154,30156,10151,65155,25153,561 105 078
11 nov. 2022157,00162,20152,70153,20151,531 220 582
10 nov. 2022155,35157,00151,75156,15154,451 188 361
09 nov. 2022157,20160,50153,40155,25153,561 289 454
08 nov. 2022156,80158,40154,30156,50154,79891 753
07 nov. 2022155,30156,95152,95156,95155,24963 180
04 nov. 2022154,95155,60152,35155,30153,60792 550
03 nov. 2022151,40154,00150,50153,30151,63747 342
02 nov. 2022155,60156,70151,95153,10151,431 190 644
01 nov. 2022156,90158,60152,85155,25153,561 388 334
31 oct. 2022149,80155,60149,20155,05153,361 830 544
28 oct. 2022148,00149,65146,45147,90146,291 232 562
27 oct. 2022147,70148,90145,20146,90145,30910 575
26 oct. 2022146,00149,00144,65147,25145,641 945 602
25 oct. 2022137,80140,90136,90140,90139,36899 816
24 oct. 2022140,00140,25134,85137,15135,65984 900
21 oct. 2022140,35142,15137,20138,10136,59976 217
20 oct. 2022138,10141,65135,90141,65140,101 277 551
19 oct. 2022141,70141,70137,25137,95136,442 066 274
18 oct. 2022144,35144,45140,20141,25139,711 693 130
17 oct. 2022138,00144,75137,90143,30141,741 236 076
14 oct. 2022140,30141,20135,85136,60135,111 502 185
13 oct. 2022136,90141,00136,65138,45136,941 230 032
12 oct. 2022140,20140,95135,50137,05135,551 352 014
11 oct. 2022138,15140,75135,70140,20138,672 244 840
10 oct. 2022135,20141,25134,55138,90137,381 334 793
07 oct. 2022138,00138,05134,85136,05134,571 198 664
06 oct. 2022140,00140,70136,25138,00136,491 319 422
05 oct. 2022144,20144,90137,10138,30136,791 919 078
04 oct. 2022143,25147,30139,50140,85139,311 746 264
03 oct. 2022138,50144,85137,65142,45140,901 964 205
30 sept. 2022135,30138,70133,10138,50136,993 906 881
29 sept. 2022135,45138,25130,15133,55132,094 248 069
28 sept. 2022155,00155,45134,50137,90136,395 973 686
27 sept. 2022174,80176,35169,90170,05168,191 858 239
26 sept. 2022177,85179,55173,10173,45171,56993 251
23 sept. 2022185,30186,40178,65178,65176,701 129 494
22 sept. 2022182,00185,85181,30184,70182,68833 648
21 sept. 2022183,35185,95182,55183,15181,151 152 226
20 sept. 2022189,70192,20183,15183,15181,151 023 777
19 sept. 2022186,90189,75182,40188,85186,791 184 183
16 sept. 2022187,90188,25185,10187,10185,062 715 443
15 sept. 2022192,35192,90188,70188,90186,841 042 968
14 sept. 2022192,35194,00190,65192,00189,901 061 648
13 sept. 2022197,35198,65193,30193,90191,78894 725
*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...