Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.524,28 +1.246,28 (+2,07%)
Mowi ASA (MNHVF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 09:30AM EDT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
| 16 mag 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
| 16 mag 2024 | 0.014 Dividendo | |||||
| 15 mag 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,01 | - |
| 14 mag 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,01 | - |
| 13 mag 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,01 | - |
| 10 mag 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,01 | 3.000 |
| 09 mag 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 17,99 | - |
| 08 mag 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 17,99 | 800 |
| 07 mag 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,19 | 300 |
| 06 mag 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,89 | - |
| 03 mag 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,89 | 600 |
| 02 mag 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,89 | - |
| 01 mag 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,89 | - |
| 30 apr 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,89 | - |
| 29 apr 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,89 | - |
| 26 apr 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,89 | - |
| 25 apr 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,89 | - |
| 24 apr 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,89 | - |
| 23 apr 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,89 | 3.500 |
| 22 apr 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,09 | - |
| 19 apr 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,09 | - |
| 18 apr 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,09 | - |
| 17 apr 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,09 | 200 |
| 16 apr 2024 | 17,47 | 17,47 | 17,47 | 17,47 | 17,46 | - |
| 15 apr 2024 | 17,47 | 17,47 | 17,47 | 17,47 | 17,46 | 100 |
| 12 apr 2024 | 17,47 | 17,47 | 17,47 | 17,47 | 17,46 | 100 |
| 11 apr 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,97 | 200 |
| 10 apr 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,15 | - |
| 09 apr 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,15 | 400 |
| 08 apr 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,40 | - |
| 05 apr 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,40 | - |
| 04 apr 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,40 | - |
| 03 apr 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,40 | - |
| 02 apr 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,40 | - |
| 01 apr 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,40 | - |
| 28 mar 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,40 | - |
| 27 mar 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,40 | 300 |
| 26 mar 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,57 | - |
| 25 mar 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,57 | - |
| 22 mar 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,57 | - |
| 21 mar 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,57 | - |
| 20 mar 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,57 | - |
| 19 mar 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,57 | 1.200 |
| 18 mar 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,58 | - |
| 15 mar 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,58 | - |
| 14 mar 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,58 | - |
| 13 mar 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,58 | - |
| 12 mar 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,58 | 300 |
| 11 mar 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,58 | - |
| 08 mar 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,58 | 200 |
| 07 mar 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,77 | - |
| 06 mar 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,77 | - |
| 05 mar 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,77 | - |
| 04 mar 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,77 | 100 |
| 01 mar 2024 | 19,77 | 19,79 | 19,77 | 19,79 | 19,77 | 700 |
| 29 feb 2024 | 18,96 | 19,43 | 18,96 | 19,23 | 19,22 | 1.900 |
| 28 feb 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,49 | - |
| 27 feb 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,49 | - |
| 26 feb 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,49 | - |
| 23 feb 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,49 | - |
| 23 feb 2024 | 0.018 Dividendo | |||||
| 22 feb 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,48 | 200 |
| 21 feb 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,48 | - |
| 20 feb 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,48 | 300 |
| 16 feb 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,48 | - |
| 15 feb 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,48 | - |
| 14 feb 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,48 | 100 |
| 13 feb 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,85 | 1.000 |
| 12 feb 2024 | 17,91 | 18,00 | 17,91 | 18,00 | 17,97 | 2.100 |
| 09 feb 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 17,99 | 100 |
| 08 feb 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,08 | - |
| 07 feb 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,08 | 8.800 |
| 06 feb 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,08 | - |
| 05 feb 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,08 | - |
| 02 feb 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,08 | - |
| 01 feb 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,08 | 25.000 |
| 31 gen 2024 | 18,34 | 18,34 | 18,11 | 18,11 | 18,08 | 300 |
| 30 gen 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,71 | - |
| 29 gen 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,71 | - |
| 26 gen 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,71 | 200 |
| 25 gen 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,58 | 100 |
| 24 gen 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 17,99 | - |
| 23 gen 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 17,99 | - |
| 22 gen 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 17,99 | - |
| 19 gen 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 17,99 | - |
| 18 gen 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 17,99 | - |
| 17 gen 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 17,99 | - |
| 16 gen 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 17,99 | - |
| 12 gen 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 17,99 | - |
| 11 gen 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 17,99 | - |
| 10 gen 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 17,99 | - |
| 09 gen 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 17,99 | - |
| 08 gen 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 17,99 | - |
| 05 gen 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 17,99 | - |
| 04 gen 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 17,99 | 600 |
| 03 gen 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 17,97 | 200 |
| 02 gen 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,72 | - |
| 29 dic 2023 | 17,75 | 17,75 | 17,75 | 17,75 | 17,72 | - |
| 28 dic 2023 | 17,75 | 17,75 | 17,75 | 17,75 | 17,72 | 300 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.