Italia markets close in 7 hours 1 minute
FTSE MIB
32.927,63 +262,42 (+0,80%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
78,73 +0,28 (+0,36%) Bitcoin EUR
61.784,37 -118,50 (-0,19%)
Mowi ASA (MNHVF)
OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 09:46AM EDT
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | 10.600 |
| 13 giu 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
| 12 giu 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
| 11 giu 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
| 10 giu 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
| 07 giu 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
| 06 giu 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
| 05 giu 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
| 04 giu 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
| 03 giu 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
| 31 mag 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
| 30 mag 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
| 29 mag 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | 100 |
| 28 mag 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | 100 |
| 24 mag 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
| 23 mag 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
| 22 mag 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
| 21 mag 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
| 20 mag 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
| 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 |
| *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.