Mercado fechado

Mowi ASA (MOWI.OL)

Oslo - Oslo Preço Adiado. Moeda em NOK.
Adicionar à lista
193,20+2,10 (+1,10%)
No fechamento: 04:27PM CEST
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em NOKBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024191,00193,80190,50193,20193,20741.047
25 de abr. de 2024188,65191,40187,10191,10191,10871.256
24 de abr. de 2024188,45189,00186,85189,00189,00456.190
23 de abr. de 2024189,55190,00187,80188,00188,00536.718
22 de abr. de 2024187,30190,25186,50189,15189,15803.759
19 de abr. de 2024183,95186,70182,60185,90185,901.051.645
18 de abr. de 2024181,15185,95180,65184,05184,051.805.956
17 de abr. de 2024185,85187,65185,35186,55186,55911.052
16 de abr. de 2024190,05190,05185,50185,85185,851.019.279
15 de abr. de 2024191,30191,40189,35190,95190,95695.319
12 de abr. de 2024194,25194,40190,95191,05191,051.004.563
11 de abr. de 2024195,20196,20193,15194,10194,10825.444
10 de abr. de 2024195,60196,05193,85195,50195,50651.004
09 de abr. de 2024195,00195,90194,30195,05195,05711.134
08 de abr. de 2024194,05196,00194,05194,80194,80698.434
05 de abr. de 2024193,70195,00193,00193,65193,65648.014
04 de abr. de 2024194,00195,60192,00194,50194,501.024.218
03 de abr. de 2024196,05196,60192,10194,20194,201.564.255
02 de abr. de 2024202,00202,00193,65196,85196,852.097.188
27 de mar. de 2024196,80199,10196,25198,95198,95512.911
26 de mar. de 2024198,55198,70195,05196,80196,80921.918
25 de mar. de 2024202,10202,10197,90198,70198,70809.981
22 de mar. de 2024199,90202,90199,30202,10202,10645.517
21 de mar. de 2024201,50202,30199,05199,85199,85954.029
20 de mar. de 2024199,20201,50197,85201,30201,301.046.355
19 de mar. de 2024198,60201,90198,55198,95198,95696.967
18 de mar. de 2024199,00201,00196,70198,35198,35716.892
15 de mar. de 2024200,30200,40196,65198,80198,802.125.381
14 de mar. de 2024201,00202,70200,30200,50200,50740.466
13 de mar. de 2024199,70200,80196,70200,80200,80945.805
12 de mar. de 2024201,50201,50197,15197,60197,601.233.694
11 de mar. de 2024203,60203,60199,25199,70199,70795.160
08 de mar. de 2024203,30204,70202,80203,60203,60409.739
07 de mar. de 2024204,00204,00201,70203,30203,30927.070
06 de mar. de 2024207,00208,70204,20204,70204,70592.001
05 de mar. de 2024205,40209,00205,10207,70207,70674.583
04 de mar. de 2024207,40207,70204,90205,90205,90481.942
01 de mar. de 2024206,30208,80205,40207,40207,40820.573
29 de fev. de 2024204,50208,10204,20204,90204,902.738.894
28 de fev. de 2024200,80205,20200,80204,40204,40979.759
27 de fev. de 2024200,60201,50199,30199,65199,65416.526
26 de fev. de 2024200,70201,50199,90200,40200,40615.608
23 de fev. de 2024202,30203,00199,00200,30200,30616.583
23 de fev. de 20241.9 Dividendo
22 de fev. de 2024203,00204,90202,00200,90199,00712.650
21 de fev. de 2024201,70203,70201,60203,00201,08692.043
20 de fev. de 2024200,80202,90200,50202,90200,98681.227
19 de fev. de 2024201,60202,90199,10201,70199,79584.877
16 de fev. de 2024202,00204,30201,20201,90199,99857.701
15 de fev. de 2024199,00204,90198,70201,50199,591.309.650
14 de fev. de 2024197,20200,20193,00197,60195,731.892.398
13 de fev. de 2024190,45192,10189,70191,15189,341.058.554
12 de fev. de 2024191,00191,25189,10190,25188,45429.987
09 de fev. de 2024190,00191,00188,50190,65188,85902.305
08 de fev. de 2024192,90192,90189,65189,95188,15505.501
07 de fev. de 2024194,00195,00192,35193,00191,17581.262
06 de fev. de 2024193,25195,90193,15194,40192,56696.188
05 de fev. de 2024191,75195,35191,75193,25191,42607.056
02 de fev. de 2024190,00192,95189,05190,70188,90777.459
01 de fev. de 2024189,00190,55187,35188,30186,52564.880
31 de jan. de 2024189,60190,15188,40189,80188,00838.698
30 de jan. de 2024190,00190,40188,45189,05187,26610.855
29 de jan. de 2024186,35189,70185,75189,70187,91833.708
26 de jan. de 2024186,10186,80184,65186,75184,98791.240
25 de jan. de 2024193,00194,00179,40186,25184,493.322.896
24 de jan. de 2024194,00195,30193,10194,70192,86585.834
23 de jan. de 2024193,45194,95191,65193,30191,47545.458
22 de jan. de 2024196,10197,40191,90192,95191,13643.340
19 de jan. de 2024194,00197,85193,40195,50193,651.583.775
18 de jan. de 2024188,90191,95187,00188,55186,771.695.367
17 de jan. de 2024181,90183,10180,75182,85181,12561.738
16 de jan. de 2024182,55184,25181,90183,40181,67616.857
15 de jan. de 2024183,60183,60182,10183,25181,52431.202
12 de jan. de 2024182,50185,35181,50184,45182,71702.498
11 de jan. de 2024187,30189,90180,45182,50180,771.433.477
10 de jan. de 2024188,00188,95186,00186,70184,93803.616
09 de jan. de 2024188,45190,35187,15188,70186,92792.830
08 de jan. de 2024187,85189,25186,85188,40186,62657.084
05 de jan. de 2024188,95190,95188,05188,70186,92701.155
04 de jan. de 2024185,50189,50185,40188,80187,011.361.248
03 de jan. de 2024183,35185,90183,35185,60183,84717.369
02 de jan. de 2024183,80185,00182,10183,35181,62671.502
29 de dez. de 2023180,90182,00180,70182,00180,28485.509
28 de dez. de 2023179,60180,50178,55180,30178,59540.523
27 de dez. de 2023176,00180,10176,00179,40177,70594.349
22 de dez. de 2023175,30176,40174,00175,85174,19747.113
21 de dez. de 2023176,30178,30176,10176,85175,18673.501
20 de dez. de 2023184,00184,00176,85177,05175,381.844.150
19 de dez. de 2023183,40185,65182,60184,40182,66755.017
18 de dez. de 2023182,00184,55181,90183,65181,91636.121
15 de dez. de 2023185,90186,20181,75182,10180,382.278.405
14 de dez. de 2023186,05188,10184,55186,30184,54977.081
13 de dez. de 2023184,30185,00182,00184,25182,51827.741
12 de dez. de 2023186,00188,50184,35185,20183,45825.373
11 de dez. de 2023183,90186,00182,40185,70183,94651.991
08 de dez. de 2023184,25184,90181,70183,65181,911.082.944
07 de dez. de 2023186,40186,55184,40184,85183,10530.415
06 de dez. de 2023190,45190,45186,40186,50184,74884.350
05 de dez. de 2023190,20191,50189,70190,60188,80623.594
04 de dez. de 2023191,40192,00189,05190,45188,65393.836
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...