Italia markets close in 24 minutes

Mowi ASA (PND.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
16,53-0,15 (-0,90%)
In data: 08:06AM CEST. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202416,5316,5316,5316,5316,53469
06 mag 202416,6816,6816,6816,6816,68-
03 mag 202416,4516,7016,4516,7016,70469
02 mag 202416,6816,6816,4816,4816,48330
30 apr 202416,4416,4416,4416,4416,44-
29 apr 202416,3416,3416,3416,3416,34-
26 apr 202416,1316,3416,1316,3416,34895
25 apr 202416,1316,1316,1316,1316,13-
24 apr 202416,1816,1816,1816,1816,18-
23 apr 202416,1816,1816,1816,1816,18-
22 apr 202415,7216,1315,7216,1316,132.000
19 apr 202415,7115,7115,7115,7115,71-
18 apr 202415,8615,8615,7115,7115,712.060
17 apr 202415,9115,9815,9115,9815,98180
16 apr 202416,4116,4115,8915,8915,892.350
15 apr 202416,4816,4816,4816,4816,48-
12 apr 202416,8316,8316,7116,7116,71300
11 apr 202416,8316,8316,8316,8316,83-
10 apr 202416,7316,8316,7316,8316,83120
09 apr 202416,6816,6816,6816,6816,68-
08 apr 202416,6716,6716,6716,6716,67-
05 apr 202416,6316,6716,6316,6716,67530
04 apr 202416,7616,7916,7616,7916,79600
03 apr 202416,7616,7616,7616,7616,7625
02 apr 202416,9216,9216,7116,7116,7152
28 mar 202417,0017,0516,9216,9216,921.530
27 mar 202416,9216,9316,9216,9316,93600
26 mar 202417,1617,1617,1617,1617,16-
25 mar 202417,3317,3317,3317,3317,33-
22 mar 202417,2417,2417,2417,2417,24-
21 mar 202417,3617,3617,3617,3617,36-
20 mar 202417,1317,1317,1317,1317,13-
19 mar 202417,1217,1217,1217,1217,12-
18 mar 202417,1217,1217,1217,1217,12603
15 mar 202417,3817,3817,1217,1217,12500
14 mar 202417,4517,6117,4517,6117,61304
13 mar 202417,1817,2517,1817,2517,25110
12 mar 202417,5717,5717,1817,1817,181.030
11 mar 202417,8517,8517,7217,7217,72400
08 mar 202417,8517,8517,8517,8517,85-
07 mar 202417,8517,8517,8517,8517,85-
06 mar 202418,1018,1017,8517,8517,85134
05 mar 202417,9918,2017,9918,2018,202.780
04 mar 202418,0818,0818,0818,0818,08-
01 mar 202417,8817,8817,8817,8817,88-
29 feb 202417,8817,8817,8817,8817,88-
28 feb 202417,5417,8917,5417,8917,89750
27 feb 202417,5417,5417,5417,5417,54-
26 feb 202417,5317,5417,3217,5417,541.190
23 feb 202417,7417,7417,7417,7417,74-
23 feb 20241.9 Dividendo
22 feb 202417,7917,7917,7917,7915,89-
21 feb 202417,7717,7717,7717,7715,88-
20 feb 202417,7817,7817,7717,7715,881.000
19 feb 202417,7417,7817,7417,7815,8811
16 feb 202417,6717,6717,6717,6715,79-
15 feb 202417,2717,2717,2717,2715,43-
14 feb 202416,7317,2516,7317,2515,41500
13 feb 202416,7316,7316,7316,7314,94-
12 feb 202416,6716,7816,6716,7314,94520
09 feb 202416,6316,6316,6316,6314,85-
08 feb 202416,9516,9716,6616,6614,88200
07 feb 202416,9916,9916,9916,9915,17-
06 feb 202416,6716,6716,6716,6714,89-
05 feb 202416,6416,6416,6416,6414,86-
02 feb 202416,6416,6416,6416,6414,8650
01 feb 202416,6416,6416,6416,6414,86-
31 gen 202416,6716,6716,6416,6414,861.820
30 gen 202416,7716,7716,7716,7714,98-
29 gen 202416,5216,5216,5216,5214,76-
26 gen 202416,3916,3916,3316,3314,59300
25 gen 202416,9916,9916,3916,3914,6460
24 gen 202416,8816,8816,8816,8815,08-
23 gen 202416,8616,9516,8016,8015,01510
22 gen 202417,1617,1617,0217,0215,21140
19 gen 202416,5717,2316,5717,2315,39315
18 gen 202415,9616,5715,9616,5714,80300
17 gen 202416,0416,0415,9615,9614,265
16 gen 202416,2616,2616,2616,2614,53-
15 gen 202416,3416,3416,3416,3414,60-
12 gen 202416,1816,3416,1816,3414,60150
11 gen 202416,4716,4716,4716,4714,71180
10 gen 202416,5516,5516,5516,5514,78-
09 gen 202416,5516,5516,5516,5514,78-
08 gen 202416,6316,6316,5516,5514,781.000
05 gen 202416,6616,7716,6616,7714,986
04 gen 202416,3316,3316,3316,3314,58-
03 gen 202416,1716,1716,1716,1714,44-
02 gen 202416,0616,5016,0616,1714,441.601
29 dic 202315,9816,1215,9816,1214,4073
28 dic 202315,9015,9815,9015,9814,27350
27 dic 202315,5515,5515,5515,5513,88-
22 dic 202315,6015,6015,5415,5413,88360
21 dic 202315,6915,6915,6915,6914,02-
20 dic 202316,2816,2815,8515,8514,161.000
19 dic 202316,1016,1016,1016,1014,38-
18 dic 202315,9315,9315,9315,9314,23-
15 dic 202316,0716,0716,0716,0714,351.200
14 dic 202315,6015,6015,6015,6013,94-
13 dic 202315,5415,5415,5415,5413,88-
*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...