Italia markets open in 1 hour 29 minutes

Mowi ASA (PND.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
16,73+0,08 (+0,48%)
Alla chiusura: 08:12AM CEST
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mag 202416,7316,7316,7316,7316,73-
27 mag 202416,6516,6516,6516,6516,65-
24 mag 202416,7816,7816,7816,7816,78-
23 mag 202416,9216,9916,7816,7816,78305
22 mag 202416,9816,9816,9816,9816,98-
21 mag 202416,8317,0716,8317,0717,07340
20 mag 202417,0317,0316,8316,8316,83200
17 mag 202416,9416,9416,9416,9416,94-
16 mag 202416,9216,9216,8816,8816,88110
16 mag 20241.5 Dividendo
15 mag 202416,8316,9216,8316,9215,42500
14 mag 202416,8316,8316,8316,8315,34-
13 mag 202416,7616,7616,5416,5415,07802
10 mag 202416,6516,6516,6516,6515,17-
09 mag 202416,6516,6516,6516,6515,17-
08 mag 202416,5316,6516,5316,6515,17455
07 mag 202416,5316,5316,5316,5315,07-
06 mag 202416,6816,6816,6816,6815,21-
03 mag 202416,4516,7016,4516,7015,22469
02 mag 202416,6816,6816,4816,4815,02330
30 apr 202416,4416,4416,4416,4414,98-
29 apr 202416,3416,3416,3416,3414,89-
26 apr 202416,1316,3416,1316,3414,89895
25 apr 202416,1316,1316,1316,1314,70-
24 apr 202416,1816,1816,1816,1814,75-
23 apr 202416,1816,1816,1816,1814,75-
22 apr 202415,7216,1315,7216,1314,702.000
19 apr 202415,7115,7115,7115,7114,32-
18 apr 202415,8615,8615,7115,7114,322.060
17 apr 202415,9115,9815,9115,9814,56180
16 apr 202416,4116,4115,8915,8914,482.350
15 apr 202416,4816,4816,4816,4815,02-
12 apr 202416,8316,8316,7116,7115,23300
11 apr 202416,8316,8316,8316,8315,34-
10 apr 202416,7316,8316,7316,8315,34120
09 apr 202416,6816,6816,6816,6815,21-
08 apr 202416,6716,6716,6716,6715,19-
05 apr 202416,6316,6716,6316,6715,19530
04 apr 202416,7616,7916,7616,7915,30600
03 apr 202416,7616,7616,7616,7615,2825
02 apr 202416,9216,9216,7116,7115,2352
28 mar 202417,0017,0516,9216,9215,421.530
27 mar 202416,9216,9316,9216,9315,43600
26 mar 202417,1617,1617,1617,1615,64-
25 mar 202417,3317,3317,3317,3315,79-
22 mar 202417,2417,2417,2417,2415,71-
21 mar 202417,3617,3617,3617,3615,83-
20 mar 202417,1317,1317,1317,1315,61-
19 mar 202417,1217,1217,1217,1215,60-
18 mar 202417,1217,1217,1217,1215,60603
15 mar 202417,3817,3817,1217,1215,60500
14 mar 202417,4517,6117,4517,6116,05304
13 mar 202417,1817,2517,1817,2515,72110
12 mar 202417,5717,5717,1817,1815,661.030
11 mar 202417,8517,8517,7217,7216,15400
08 mar 202417,8517,8517,8517,8516,27-
07 mar 202417,8517,8517,8517,8516,27-
06 mar 202418,1018,1017,8517,8516,27134
05 mar 202417,9918,2017,9918,2016,592.780
04 mar 202418,0818,0818,0818,0816,47-
01 mar 202417,8817,8817,8817,8816,29-
29 feb 202417,8817,8817,8817,8816,29-
28 feb 202417,5417,8917,5417,8916,30750
27 feb 202417,5417,5417,5417,5415,99-
26 feb 202417,5317,5417,3217,5415,991.190
23 feb 202417,7417,7417,7417,7416,16-
23 feb 20241.9 Dividendo
22 feb 202417,7917,7917,7917,7914,48-
21 feb 202417,7717,7717,7717,7714,47-
20 feb 202417,7817,7817,7717,7714,471.000
19 feb 202417,7417,7817,7417,7814,4711
16 feb 202417,6717,6717,6717,6714,39-
15 feb 202417,2717,2717,2717,2714,06-
14 feb 202416,7317,2516,7317,2514,05500
13 feb 202416,7316,7316,7316,7313,62-
12 feb 202416,6716,7816,6716,7313,62520
09 feb 202416,6316,6316,6316,6313,54-
08 feb 202416,9516,9716,6616,6613,56200
07 feb 202416,9916,9916,9916,9913,83-
06 feb 202416,6716,6716,6716,6713,57-
05 feb 202416,6416,6416,6416,6413,55-
02 feb 202416,6416,6416,6416,6413,5550
01 feb 202416,6416,6416,6416,6413,55-
31 gen 202416,6716,6716,6416,6413,551.820
30 gen 202416,7716,7716,7716,7713,66-
29 gen 202416,5216,5216,5216,5213,45-
26 gen 202416,3916,3916,3316,3313,30300
25 gen 202416,9916,9916,3916,3913,3460
24 gen 202416,8816,8816,8816,8813,74-
23 gen 202416,8616,9516,8016,8013,68510
22 gen 202417,1617,1617,0217,0213,86140
19 gen 202416,5717,2316,5717,2314,03315
18 gen 202415,9616,5715,9616,5713,49300
17 gen 202416,0416,0415,9615,9612,995
16 gen 202416,2616,2616,2616,2613,24-
15 gen 202416,3416,3416,3416,3413,31-
12 gen 202416,1816,3416,1816,3413,31150
11 gen 202416,4716,4716,4716,4713,41180
10 gen 202416,5516,5516,5516,5513,47-
09 gen 202416,5516,5516,5516,5513,47-
*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...