Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,18 -2,75 (-3,36%) Bitcoin EUR
53.556,09 -2.469,73 (-4,41%)
Mowi ASA (MOWI.OL)
Oslo - Oslo Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
Alla chiusura: 04:25PM CEST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 194,60 | 196,05 | 194,20 | 195,95 | 195,95 | 1.060.358 |
| 29 apr 2024 | 193,90 | 196,00 | 193,15 | 194,35 | 194,35 | 649.495 |
| 26 apr 2024 | 191,00 | 193,80 | 190,50 | 193,20 | 193,20 | 741.047 |
| 25 apr 2024 | 188,65 | 191,40 | 187,10 | 191,10 | 191,10 | 871.256 |
| 24 apr 2024 | 188,45 | 189,00 | 186,85 | 189,00 | 189,00 | 456.190 |
| 23 apr 2024 | 189,55 | 190,00 | 187,80 | 188,00 | 188,00 | 536.718 |
| 22 apr 2024 | 187,30 | 190,25 | 186,50 | 189,15 | 189,15 | 803.759 |
| 19 apr 2024 | 183,95 | 186,70 | 182,60 | 185,90 | 185,90 | 1.051.645 |
| 18 apr 2024 | 181,15 | 185,95 | 180,65 | 184,05 | 184,05 | 1.805.956 |
| 17 apr 2024 | 185,85 | 187,65 | 185,35 | 186,55 | 186,55 | 911.052 |
| 16 apr 2024 | 190,05 | 190,05 | 185,50 | 185,85 | 185,85 | 1.019.279 |
| 15 apr 2024 | 191,30 | 191,40 | 189,35 | 190,95 | 190,95 | 695.319 |
| 12 apr 2024 | 194,25 | 194,40 | 190,95 | 191,05 | 191,05 | 1.004.563 |
| 11 apr 2024 | 195,20 | 196,20 | 193,15 | 194,10 | 194,10 | 825.444 |
| 10 apr 2024 | 195,60 | 196,05 | 193,85 | 195,50 | 195,50 | 651.004 |
| 09 apr 2024 | 195,00 | 195,90 | 194,30 | 195,05 | 195,05 | 711.134 |
| 08 apr 2024 | 194,05 | 196,00 | 194,05 | 194,80 | 194,80 | 698.434 |
| 05 apr 2024 | 193,70 | 195,00 | 193,00 | 193,65 | 193,65 | 648.014 |
| 04 apr 2024 | 194,00 | 195,60 | 192,00 | 194,50 | 194,50 | 1.024.218 |
| 03 apr 2024 | 196,05 | 196,60 | 192,10 | 194,20 | 194,20 | 1.564.255 |
| 02 apr 2024 | 202,00 | 202,00 | 193,65 | 196,85 | 196,85 | 2.097.188 |
| 27 mar 2024 | 196,80 | 199,10 | 196,25 | 198,95 | 198,95 | 512.911 |
| 26 mar 2024 | 198,55 | 198,70 | 195,05 | 196,80 | 196,80 | 921.918 |
| 25 mar 2024 | 202,10 | 202,10 | 197,90 | 198,70 | 198,70 | 809.981 |
| 22 mar 2024 | 199,90 | 202,90 | 199,30 | 202,10 | 202,10 | 645.517 |
| 21 mar 2024 | 201,50 | 202,30 | 199,05 | 199,85 | 199,85 | 954.029 |
| 20 mar 2024 | 199,20 | 201,50 | 197,85 | 201,30 | 201,30 | 1.046.355 |
| 19 mar 2024 | 198,60 | 201,90 | 198,55 | 198,95 | 198,95 | 696.967 |
| 18 mar 2024 | 199,00 | 201,00 | 196,70 | 198,35 | 198,35 | 716.892 |
| 15 mar 2024 | 200,30 | 200,40 | 196,65 | 198,80 | 198,80 | 2.125.381 |
| 14 mar 2024 | 201,00 | 202,70 | 200,30 | 200,50 | 200,50 | 740.466 |
| 13 mar 2024 | 199,70 | 200,80 | 196,70 | 200,80 | 200,80 | 945.805 |
| 12 mar 2024 | 201,50 | 201,50 | 197,15 | 197,60 | 197,60 | 1.233.694 |
| 11 mar 2024 | 203,60 | 203,60 | 199,25 | 199,70 | 199,70 | 795.160 |
| 08 mar 2024 | 203,30 | 204,70 | 202,80 | 203,60 | 203,60 | 409.739 |
| 07 mar 2024 | 204,00 | 204,00 | 201,70 | 203,30 | 203,30 | 927.070 |
| 06 mar 2024 | 207,00 | 208,70 | 204,20 | 204,70 | 204,70 | 592.001 |
| 05 mar 2024 | 205,40 | 209,00 | 205,10 | 207,70 | 207,70 | 674.583 |
| 04 mar 2024 | 207,40 | 207,70 | 204,90 | 205,90 | 205,90 | 481.942 |
| 01 mar 2024 | 206,30 | 208,80 | 205,40 | 207,40 | 207,40 | 820.573 |
| 29 feb 2024 | 204,50 | 208,10 | 204,20 | 204,90 | 204,90 | 2.738.894 |
| 28 feb 2024 | 200,80 | 205,20 | 200,80 | 204,40 | 204,40 | 979.759 |
| 27 feb 2024 | 200,60 | 201,50 | 199,30 | 199,65 | 199,65 | 416.526 |
| 26 feb 2024 | 200,70 | 201,50 | 199,90 | 200,40 | 200,40 | 615.608 |
| 23 feb 2024 | 202,30 | 203,00 | 199,00 | 200,30 | 200,30 | 616.583 |
| 23 feb 2024 | 1.9 Dividendo | |||||
| 22 feb 2024 | 203,00 | 204,90 | 202,00 | 200,90 | 199,00 | 712.650 |
| 21 feb 2024 | 201,70 | 203,70 | 201,60 | 203,00 | 201,08 | 692.043 |
| 20 feb 2024 | 200,80 | 202,90 | 200,50 | 202,90 | 200,98 | 681.227 |
| 19 feb 2024 | 201,60 | 202,90 | 199,10 | 201,70 | 199,79 | 584.877 |
| 16 feb 2024 | 202,00 | 204,30 | 201,20 | 201,90 | 199,99 | 857.701 |
| 15 feb 2024 | 199,00 | 204,90 | 198,70 | 201,50 | 199,59 | 1.309.650 |
| 14 feb 2024 | 197,20 | 200,20 | 193,00 | 197,60 | 195,73 | 1.892.398 |
| 13 feb 2024 | 190,45 | 192,10 | 189,70 | 191,15 | 189,34 | 1.058.554 |
| 12 feb 2024 | 191,00 | 191,25 | 189,10 | 190,25 | 188,45 | 429.987 |
| 09 feb 2024 | 190,00 | 191,00 | 188,50 | 190,65 | 188,85 | 902.305 |
| 08 feb 2024 | 192,90 | 192,90 | 189,65 | 189,95 | 188,15 | 505.501 |
| 07 feb 2024 | 194,00 | 195,00 | 192,35 | 193,00 | 191,17 | 581.262 |
| 06 feb 2024 | 193,25 | 195,90 | 193,15 | 194,40 | 192,56 | 696.188 |
| 05 feb 2024 | 191,75 | 195,35 | 191,75 | 193,25 | 191,42 | 607.056 |
| 02 feb 2024 | 190,00 | 192,95 | 189,05 | 190,70 | 188,90 | 777.459 |
| 01 feb 2024 | 189,00 | 190,55 | 187,35 | 188,30 | 186,52 | 564.880 |
| 31 gen 2024 | 189,60 | 190,15 | 188,40 | 189,80 | 188,00 | 838.698 |
| 30 gen 2024 | 190,00 | 190,40 | 188,45 | 189,05 | 187,26 | 610.855 |
| 29 gen 2024 | 186,35 | 189,70 | 185,75 | 189,70 | 187,91 | 833.708 |
| 26 gen 2024 | 186,10 | 186,80 | 184,65 | 186,75 | 184,98 | 791.240 |
| 25 gen 2024 | 193,00 | 194,00 | 179,40 | 186,25 | 184,49 | 3.322.896 |
| 24 gen 2024 | 194,00 | 195,30 | 193,10 | 194,70 | 192,86 | 585.834 |
| 23 gen 2024 | 193,45 | 194,95 | 191,65 | 193,30 | 191,47 | 545.458 |
| 22 gen 2024 | 196,10 | 197,40 | 191,90 | 192,95 | 191,13 | 643.340 |
| 19 gen 2024 | 194,00 | 197,85 | 193,40 | 195,50 | 193,65 | 1.583.775 |
| 18 gen 2024 | 188,90 | 191,95 | 187,00 | 188,55 | 186,77 | 1.695.367 |
| 17 gen 2024 | 181,90 | 183,10 | 180,75 | 182,85 | 181,12 | 561.738 |
| 16 gen 2024 | 182,55 | 184,25 | 181,90 | 183,40 | 181,67 | 616.857 |
| 15 gen 2024 | 183,60 | 183,60 | 182,10 | 183,25 | 181,52 | 431.202 |
| 12 gen 2024 | 182,50 | 185,35 | 181,50 | 184,45 | 182,71 | 702.498 |
| 11 gen 2024 | 187,30 | 189,90 | 180,45 | 182,50 | 180,77 | 1.433.477 |
| 10 gen 2024 | 188,00 | 188,95 | 186,00 | 186,70 | 184,93 | 803.616 |
| 09 gen 2024 | 188,45 | 190,35 | 187,15 | 188,70 | 186,92 | 792.830 |
| 08 gen 2024 | 187,85 | 189,25 | 186,85 | 188,40 | 186,62 | 657.084 |
| 05 gen 2024 | 188,95 | 190,95 | 188,05 | 188,70 | 186,92 | 701.155 |
| 04 gen 2024 | 185,50 | 189,50 | 185,40 | 188,80 | 187,01 | 1.361.248 |
| 03 gen 2024 | 183,35 | 185,90 | 183,35 | 185,60 | 183,84 | 717.369 |
| 02 gen 2024 | 183,80 | 185,00 | 182,10 | 183,35 | 181,62 | 671.502 |
| 29 dic 2023 | 180,90 | 182,00 | 180,70 | 182,00 | 180,28 | 485.509 |
| 28 dic 2023 | 179,60 | 180,50 | 178,55 | 180,30 | 178,59 | 540.523 |
| 27 dic 2023 | 176,00 | 180,10 | 176,00 | 179,40 | 177,70 | 594.349 |
| 22 dic 2023 | 175,30 | 176,40 | 174,00 | 175,85 | 174,19 | 747.113 |
| 21 dic 2023 | 176,30 | 178,30 | 176,10 | 176,85 | 175,18 | 673.501 |
| 20 dic 2023 | 184,00 | 184,00 | 176,85 | 177,05 | 175,38 | 1.844.150 |
| 19 dic 2023 | 183,40 | 185,65 | 182,60 | 184,40 | 182,66 | 755.017 |
| 18 dic 2023 | 182,00 | 184,55 | 181,90 | 183,65 | 181,91 | 636.121 |
| 15 dic 2023 | 185,90 | 186,20 | 181,75 | 182,10 | 180,38 | 2.278.405 |
| 14 dic 2023 | 186,05 | 188,10 | 184,55 | 186,30 | 184,54 | 977.081 |
| 13 dic 2023 | 184,30 | 185,00 | 182,00 | 184,25 | 182,51 | 827.741 |
| 12 dic 2023 | 186,00 | 188,50 | 184,35 | 185,20 | 183,45 | 825.373 |
| 11 dic 2023 | 183,90 | 186,00 | 182,40 | 185,70 | 183,94 | 651.991 |
| 08 dic 2023 | 184,25 | 184,90 | 181,70 | 183,65 | 181,91 | 1.082.944 |
| 07 dic 2023 | 186,40 | 186,55 | 184,40 | 184,85 | 183,10 | 530.415 |
| 06 dic 2023 | 190,45 | 190,45 | 186,40 | 186,50 | 184,74 | 884.350 |
| *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.