Italia markets closed

Mowi ASA (PND.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
16,36+0,04 (+0,25%)
Alla chiusura: 09:21PM CEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202416,2116,6316,2116,3616,3615
13 giu 202416,0016,3316,0016,3216,32-
12 giu 202415,9516,1515,9516,1516,15160
11 giu 202416,1616,1616,0516,0516,05173
10 giu 202415,8416,0715,8415,9315,93-
07 giu 202415,9816,3215,9816,1516,15110
06 giu 202416,0116,2516,0116,1216,122.312
05 giu 202416,1016,1816,1016,1516,15-
04 giu 202416,3116,3116,0116,0116,01-
03 giu 202416,4016,5416,4016,4616,46-
31 mag 202416,3316,5116,3316,3316,33400
30 mag 202416,2316,4616,2316,4116,41-
29 mag 202416,5816,7516,5016,5016,50600
28 mag 202416,7317,0016,5016,5016,50-
27 mag 202416,5416,7816,5416,7816,78123
24 mag 202416,5816,7816,5816,7516,75-
23 mag 202416,7617,0116,7616,9216,92-
22 mag 202416,7216,8916,7216,8316,83-
21 mag 202416,6017,0916,6017,0317,03600
20 mag 202416,9216,9316,7516,7516,75-
17 mag 202416,8216,8216,5616,8216,8245
16 mag 202416,7816,8416,7816,8216,82-
16 mag 20241.5 Dividendo
15 mag 202416,8217,1716,8217,1515,6574
14 mag 202416,7917,0816,7517,0315,55295
13 mag 202416,6416,9116,6416,9115,432.050
10 mag 202416,5116,9816,5116,8915,41-
09 mag 202416,4216,5616,3916,5615,11-
08 mag 202416,3616,7416,3616,6915,23-
07 mag 202416,2716,6816,2716,4214,9810.000
06 mag 202416,3316,5616,3316,3314,901.013
03 mag 202416,2016,7216,2016,6415,18-
02 mag 202416,4416,4416,1716,2914,8730
30 apr 202416,3316,5316,3316,4715,02-
29 apr 202416,2516,5416,2516,3414,91325
26 apr 202416,2216,3816,2016,2514,8216
25 apr 202415,9016,2215,8916,0214,62100
24 apr 202416,1616,1615,9615,9614,5675
23 apr 202416,1516,1515,9916,0414,64103
22 apr 202415,6116,1515,6116,0814,68-
19 apr 202415,4815,7915,4815,6314,26125
18 apr 202415,7015,8114,9015,4714,1193
17 apr 202415,8016,0015,8015,9414,54-
16 apr 202416,1616,1615,8615,8614,47-
15 apr 202416,4416,4416,2816,3514,92152
12 apr 202416,5716,6716,5116,5315,0845
11 apr 202416,8016,8216,6516,6515,19350
10 apr 202416,6416,8416,6416,7215,25-
09 apr 202416,5716,7916,5716,7515,29-
08 apr 202416,6516,7516,6516,7515,28100
05 apr 202416,5016,7216,5016,6715,2140
04 apr 202416,5216,8316,5216,8015,33802
03 apr 202416,6616,6616,4516,5815,13-
02 apr 202416,7516,7516,6116,7415,271.400
28 mar 202416,9016,9016,6616,7515,29-
27 mar 202416,6616,9916,6616,9515,47-
26 mar 202417,0217,0216,8216,8215,342.875
25 mar 202417,3317,3317,1717,1715,67261
22 mar 202416,9517,3316,9517,3315,81-
21 mar 202417,3917,3917,2517,2515,7560
20 mar 202417,0817,3317,0817,3115,80-
19 mar 202417,0017,2617,0017,1615,661.000
18 mar 202417,0017,3217,0017,0115,52-
15 mar 202417,1117,2517,0817,1715,67-
14 mar 202417,3417,5917,3117,3115,79-
13 mar 202417,1117,3317,1117,3315,81500
12 mar 202417,5017,5517,1717,2315,72225
11 mar 202417,6917,6917,4917,4915,965
08 mar 202417,6917,9417,6917,8016,24-
07 mar 202417,6117,8217,6117,7216,17550
06 mar 202417,9918,1117,8117,8116,25-
05 mar 202417,6418,1617,6418,1316,54510
04 mar 202418,0218,0917,8717,9016,336.000
01 mar 202417,7518,1817,7518,0616,4866
29 feb 202417,7118,0017,6717,6716,12275
28 feb 202417,3317,8517,3317,8516,29-
27 feb 202417,2317,5717,2317,4615,93-
26 feb 202417,3217,5817,3217,4615,9390
23 feb 202417,5117,6117,4217,4215,904.581
23 feb 20241.9 Dividendo
22 feb 202417,8517,9417,7717,7714,492.040
21 feb 202417,7517,8717,7217,8514,55300
20 feb 202417,6717,8417,6717,8414,54290
19 feb 202417,6917,7917,5617,7914,50700
16 feb 202417,6117,9417,6117,7514,472.500
15 feb 202417,2018,0017,2017,6514,381.300
14 feb 202416,7417,4916,7417,4014,181.870
13 feb 202416,6016,8916,6016,8113,701.750
12 feb 202416,6016,8316,6016,6813,59600
09 feb 202416,4716,7016,4716,7013,61-
08 feb 202416,8816,8816,5516,6013,53-
07 feb 202416,9016,9816,8316,9113,78-
06 feb 202416,6117,0516,6117,0013,86-
05 feb 202416,4717,0016,4716,8113,70170
02 feb 202416,4316,8216,4316,7013,6110
01 feb 202416,5116,7516,4816,4913,442.300
31 gen 202416,4516,7416,4516,6913,61-
30 gen 202416,7516,8616,6016,6013,53200
29 gen 202416,5816,6616,4816,6513,5760
26 gen 202416,2616,5716,2616,5713,50-
*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...