Mowi

MOWI
🏛️ Royaume-Uni →
211.70
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 196.23 196.23 196.23 196.23 0.0M
2024-12-30 196.23 196.18 194.55 196.23 0.1M
2024-12-27 197.55 195.50 194.38 194.75 0.0M
2024-12-24 195.25 195.25 195.25 195.25 0.0M
2024-12-23 195.25 195.45 193.55 195.25 0.1M
2024-12-20 197.15 196.35 193.55 195.40 0.1M
2024-12-19 196.33 197.60 195.50 196.33 0.0M
2024-12-18 195.45 200.20 198.20 199.15 0.0M
2024-12-17 201.58 201.90 199.45 199.45 0.4M
2024-12-16 206.45 206.70 202.00 202.08 0.0M
2024-12-13 207.75 207.40 206.10 207.75 0.1M
2024-12-12 206.15 207.90 205.70 206.15 0.0M
2024-12-11 202.05 206.70 201.80 206.25 0.1M
2024-12-10 202.60 204.50 201.50 202.33 0.1M
2024-12-09 204.30 204.40 202.45 204.30 0.0M
2024-12-06 203.93 205.20 203.60 203.93 0.0M
2024-12-05 203.63 204.55 202.30 203.63 0.1M
2024-12-04 201.98 204.30 201.10 203.95 0.1M
2024-12-03 195.45 202.40 200.60 201.15 0.1M
2024-12-02 201.48 201.90 199.90 201.48 0.0M
2024-11-29 200.85 201.50 200.10 200.85 0.1M
2024-11-28 201.55 202.70 200.00 201.55 1.9M
2024-11-27 200.50 202.05 199.95 200.50 0.1M
2024-11-26 205.50 204.00 200.00 201.38 0.2M
2024-11-25 203.93 206.10 203.10 204.00 0.2M
2024-11-22 201.83 203.90 199.60 203.63 1.0M
2024-11-21 201.98 201.15 197.45 200.20 0.2M
2024-11-20 199.00 203.50 198.65 200.90 0.2M
2024-11-19 199.00 199.05 196.45 197.05 0.0M
2024-11-18 197.13 199.45 195.05 197.13 0.0M
2024-11-15 192.03 197.80 191.85 196.13 0.1M
2024-11-14 195.80 194.90 190.65 194.95 0.1M
2024-11-13 192.00 196.10 193.55 194.25 0.0M
2024-11-12 194.10 195.55 192.85 194.10 0.0M
2024-11-11 197.38 197.05 194.97 195.10 0.0M
2024-11-08 195.88 197.40 195.20 195.88 0.0M
2024-11-07 197.73 198.20 195.20 195.30 0.0M
2024-11-06 191.20 200.50 191.00 199.15 8.1M
2024-11-05 188.98 190.55 188.49 188.98 0.7M
2024-11-04 191.15 191.55 189.05 191.15 0.0M
2024-11-01 189.28 190.20 188.60 189.28 1.3M
2024-10-31 192.85 192.85 187.40 188.78 0.0M
2024-10-30 192.50 194.80 191.05 194.38 0.1M
2024-10-29 198.05 200.90 191.95 193.33 0.0M
2024-10-28 198.18 199.35 195.90 198.48 0.1M
2024-10-25 195.48 197.50 194.75 196.93 0.1M
2024-10-24 194.45 197.55 194.70 196.50 0.0M
2024-10-23 193.78 195.25 193.60 193.78 0.5M
2024-10-22 196.70 197.75 193.85 194.58 0.0M
2024-10-21 196.73 197.95 196.45 196.73 0.0M
2024-10-18 196.98 200.55 196.45 197.88 0.4M
2024-10-17 197.93 201.10 197.80 200.20 0.2M
2024-10-16 196.15 196.95 193.95 196.05 0.2M
2024-10-15 194.30 197.30 193.35 196.33 0.5M
2024-10-14 194.28 195.30 193.75 194.28 0.1M
2024-10-11 194.83 195.40 193.60 194.83 0.0M
2024-10-10 192.33 195.58 192.30 194.38 0.6M
2024-10-09 187.58 191.65 187.05 189.80 0.1M
2024-10-08 189.40 189.35 187.20 189.13 0.0M
2024-10-07 189.70 190.25 188.60 189.70 0.0M
2024-10-04 190.50 191.83 188.25 190.60 0.2M
2024-10-03 187.63 190.40 187.35 189.63 0.4M
2024-10-02 189.80 190.50 186.10 187.53 0.0M
2024-10-01 187.60 193.30 189.45 191.58 0.2M
2024-09-30 187.48 189.75 187.28 189.43 0.0M
2024-09-27 187.38 188.40 185.45 187.70 0.0M
2024-09-26 185.00 190.75 186.10 188.80 0.1M
2024-09-25 185.55 185.00 181.75 181.58 0.0M
2024-09-24 184.03 186.80 183.70 184.70 0.0M
2024-09-23 186.25 187.45 184.15 186.25 0.0M
2024-09-20 185.70 186.80 185.15 185.70 0.1M
2024-09-19 185.00 185.65 182.85 184.95 0.1M
2024-09-18 189.00 187.40 184.20 184.68 0.2M
2024-09-17 187.48 189.95 186.70 187.48 0.6M
2024-09-16 188.00 192.45 183.15 188.00 0.0M
2024-09-13 185.55 188.30 184.55 187.55 1.2M
2024-09-12 186.53 187.95 185.60 186.53 0.5M
2024-09-11 186.23 187.95 185.30 186.23 0.1M
2024-09-10 187.23 187.70 185.70 187.23 0.0M
2024-09-09 181.88 188.80 184.00 188.18 0.9M
2024-09-06 184.03 183.45 180.80 181.25 3.8M
2024-09-05 181.55 184.85 182.80 183.25 0.1M
2024-09-04 180.18 182.55 179.85 182.08 1.8M
2024-09-03 184.35 183.60 180.75 182.40 0.0M
2024-09-02 179.00 185.05 183.45 184.65 0.0M
2024-08-30 183.00 185.00 180.05 184.95 0.1M
2024-08-29 186.93 187.15 183.80 184.93 0.0M
2024-08-28 188.05 188.20 186.25 188.05 0.0M
2024-08-27 188.33 189.10 187.50 188.33 0.0M
2024-08-26 188.60 189.15 187.20 188.60 0.5M
2024-08-23 187.35 188.80 186.85 187.35 0.4M
2024-08-22 186.43 188.35 185.75 186.43 0.1M
2024-08-21 189.60 189.95 186.35 187.65 1.0M
2024-08-20 189.68 190.10 186.60 187.68 0.1M
2024-08-19 189.85 191.90 189.80 191.78 0.1M
2024-08-16 190.95 191.30 189.60 190.95 0.8M
2024-08-15 190.93 192.40 190.65 190.93 0.1M
2024-08-14 190.33 190.70 188.55 190.23 0.0M
2024-08-13 184.55 189.30 184.50 188.88 0.1M
2024-08-12 185.05 185.70 184.30 185.05 0.0M
2024-08-09 183.65 186.50 183.15 186.05 0.0M
2024-08-08 183.68 184.70 182.80 183.68 0.0M
2024-08-07 176.00 183.75 179.40 183.08 0.1M
2024-08-06 177.93 180.00 177.00 177.95 0.3M
2024-08-05 179.50 178.45 175.15 177.18 0.0M
2024-08-02 182.70 182.95 180.45 180.63 0.1M
2024-08-01 184.35 185.70 183.50 184.35 0.0M
2024-07-31 181.45 185.05 183.00 183.83 0.1M
2024-07-30 181.40 182.50 180.55 181.40 0.0M
2024-07-29 179.10 181.85 178.65 181.13 0.0M
2024-07-26 179.23 179.85 177.85 179.23 0.0M
2024-07-25 177.60 178.65 176.20 177.60 0.0M
2024-07-24 177.18 178.20 176.30 177.18 0.0M
2024-07-23 177.85 177.85 176.15 177.85 0.0M
2024-07-22 177.85 178.37 177.05 177.85 0.0M
2024-07-19 177.95 178.55 174.05 177.95 0.0M
2024-07-18 175.75 177.80 174.05 177.60 0.0M
2024-07-17 171.10 175.35 172.65 175.25 0.5M
2024-07-16 175.00 173.80 171.30 172.40 0.0M
2024-07-15 173.25 175.80 172.25 173.30 0.0M
2024-07-12 175.00 174.75 172.70 173.23 0.0M
2024-07-11 174.53 174.80 172.15 172.38 0.0M
2024-07-10 174.53 175.65 173.20 174.78 0.0M
2024-07-09 174.78 176.50 174.80 175.28 0.1M
2024-07-08 177.10 178.35 177.13 177.13 0.0M
2024-07-05 177.13 178.10 176.30 176.78 0.0M
2024-07-04 176.25 176.85 175.40 176.78 0.0M
2024-07-03 176.78 177.70 176.25 177.45 0.0M
2024-07-02 177.45 177.45 175.00 176.28 0.0M
2024-07-01 178.23 178.30 176.60 178.30 0.0M
2024-06-28 178.30 178.20 174.90 176.63 0.0M
2024-06-27 181.10 181.10 178.05 179.00 0.0M
2024-06-26 179.00 183.30 180.10 181.43 0.0M
2024-06-25 183.40 184.75 182.50 182.65 0.0M
2024-06-24 184.63 185.25 181.30 183.15 0.0M
2024-06-21 183.15 184.00 182.55 183.78 0.0M
2024-06-20 186.40 186.40 183.40 184.23 0.0M
2024-06-19 186.35 191.15 168.00 188.70 0.0M
2024-06-18 188.70 190.35 187.65 189.73 0.0M
2024-06-17 187.60 190.25 187.78 187.78 0.0M
2024-06-14 189.83 190.50 186.30 190.03 1.4M
2024-06-13 185.98 187.50 184.45 187.10 0.0M
2024-06-12 185.03 185.50 183.85 185.40 0.0M
2024-06-11 185.40 185.55 184.00 185.13 0.0M
2024-06-10 188.65 188.65 184.10 184.43 0.0M
2024-06-07 186.60 188.55 186.25 186.75 0.0M
2024-06-06 186.75 187.45 185.15 185.93 0.0M
2024-06-05 185.93 186.90 184.95 186.30 0.0M
2024-06-04 188.00 188.40 184.40 184.40 0.0M
2024-06-03 188.25 188.80 187.05 187.05 0.0M
2024-05-31 187.05 188.85 186.70 187.95 0.3M
2024-05-30 187.95 189.50 186.70 188.78 0.0M
2024-05-29 188.78 191.75 188.20 190.03 0.0M
2024-05-28 192.03 194.35 191.35 191.88 0.0M
2024-05-27 194.03 193.60 192.15 193.60 1.6M
2024-05-24 196.25 196.25 192.55 194.25 0.0M
2024-05-23 194.25 197.85 194.45 196.30 0.0M
2024-05-22 196.30 196.50 194.40 194.60 0.0M
2024-05-21 196.78 198.80 196.90 198.08 0.0M
2024-05-20 200.00 198.28 198.28 198.28 0.0M
2024-05-17 198.30 198.28 198.28 198.28 0.0M
2024-05-16 198.30 199.45 194.45 198.28 0.0M
2024-05-15 208.90 201.30 198.05 198.40 0.0M
2024-05-14 198.28 199.75 196.45 197.85 0.0M
2024-05-13 197.85 198.90 195.70 197.18 0.0M
2024-05-10 197.23 199.18 197.50 199.18 0.1M
2024-05-09 197.85 195.60 195.60 195.60 0.0M
2024-05-08 192.90 198.70 192.90 195.60 2.8M
2024-05-07 195.90 195.60 190.00 194.30 0.5M
2024-05-06 192.78 195.30 191.80 192.15 0.0M
2024-05-03 194.70 195.70 193.70 194.28 0.0M
2024-05-02 192.00 197.15 191.45 192.40 0.1M
2024-05-01 195.68 195.68 195.68 195.68 0.0M
2024-04-30 196.05 196.05 194.20 195.68 0.1M
2024-04-29 195.68 196.00 193.50 194.28 0.0M
2024-04-26 194.28 193.55 190.95 192.65 0.0M
2024-04-25 190.60 191.35 187.25 190.50 0.0M
2024-04-24 190.00 189.28 187.10 189.28 0.0M
2024-04-23 189.28 189.55 187.70 188.78 0.0M
2024-04-22 188.78 190.10 187.30 189.40 0.0M
2024-04-19 183.40 186.35 182.90 185.70 0.0M
2024-04-18 181.00 185.55 180.50 183.70 0.1M
2024-04-17 192.80 187.25 184.70 185.73 0.0M
2024-04-16 191.75 190.05 185.90 187.08 0.0M
2024-04-15 189.00 192.25 189.35 190.95 0.0M
2024-04-12 192.90 193.65 191.10 191.48 0.0M
2024-04-11 193.68 196.70 193.85 193.93 0.1M
2024-04-10 194.35 196.80 193.83 193.83 0.0M
2024-04-09 195.80 196.35 194.40 195.00 0.0M
2024-04-08 195.00 195.75 192.45 194.28 0.0M
2024-04-05 194.28 194.60 192.85 193.35 0.0M
2024-04-04 193.35 195.30 193.35 193.73 0.1M
2024-04-03 193.73 195.35 192.35 194.90 0.1M
2024-04-02 195.50 202.00 194.80 197.48 0.3M
2024-03-28 198.55 198.95 196.98 196.98 0.0M
2024-03-27 196.35 198.95 196.35 196.98 0.1M
2024-03-26 198.53 199.90 195.50 196.98 0.3M
2024-03-25 196.98 202.00 197.85 199.63 0.4M
2024-03-22 201.93 202.28 200.30 202.28 0.0M
2024-03-21 198.70 202.50 199.25 201.00 0.1M
2024-03-20 201.00 201.40 199.00 199.53 0.1M
2024-03-19 201.98 201.80 198.60 201.20 0.1M
2024-03-18 196.00 201.10 197.30 198.68 1.0M
2024-03-15 198.78 201.80 196.65 198.15 0.4M
2024-03-14 200.30 202.50 199.55 201.05 0.2M
2024-03-13 201.05 200.90 197.70 199.55 0.3M
2024-03-12 200.00 201.50 197.35 199.13 0.1M
2024-03-11 199.00 204.90 199.40 201.20 0.1M
2024-03-08 203.53 204.50 203.30 204.30 0.2M
2024-03-07 202.40 204.00 202.00 203.83 1.3M
2024-03-06 203.83 208.60 204.40 204.70 0.6M
2024-03-05 206.90 209.00 204.60 207.60 0.3M
2024-03-04 205.25 207.40 205.00 206.90 0.3M
2024-03-01 208.90 208.60 205.70 207.95 1.5M
2024-02-29 205.75 207.90 203.10 207.05 0.6M
2024-02-28 202.20 205.20 198.45 203.23 0.1M
2024-02-27 200.50 201.80 199.15 199.70 0.1M
2024-02-26 199.70 201.25 200.00 201.25 0.1M
2024-02-23 198.73 201.50 199.20 200.85 0.5M
2024-02-22 202.88 204.70 202.00 203.90 0.2M
2024-02-21 201.50 203.73 201.10 203.73 2.2M
2024-02-20 201.53 203.00 199.45 201.83 0.0M
2024-02-19 200.00 203.20 199.00 201.68 3.3M
2024-02-16 202.00 204.30 200.70 203.38 0.4M
2024-02-15 200.75 204.60 198.80 200.80 2.6M
2024-02-14 198.53 199.95 190.00 198.25 0.4M
2024-02-13 195.70 191.70 189.80 190.48 0.1M
2024-02-12 190.48 191.65 189.08 189.08 0.0M
2024-02-09 193.05 191.10 188.75 190.03 0.1M
2024-02-08 191.80 194.20 189.75 190.60 0.2M
2024-02-07 192.73 194.40 192.55 194.05 0.1M
2024-02-06 194.05 195.90 192.05 194.56 0.5M
2024-02-05 193.58 195.15 192.05 194.05 0.1M
2024-02-02 191.95 192.80 189.10 191.75 0.0M
2024-02-01 188.98 190.40 187.60 189.05 0.0M
2024-01-31 191.00 190.15 187.90 189.53 0.1M
2024-01-30 186.83 190.55 188.65 189.05 0.1M
2024-01-29 190.20 188.65 186.00 187.80 0.0M
2024-01-26 186.15 186.75 184.85 186.10 0.3M
2024-01-25 186.10 195.90 179.95 186.20 0.4M
2024-01-24 192.85 195.20 193.20 195.10 0.3M
2024-01-23 193.30 194.30 191.75 191.75 0.5M
2024-01-22 190.10 197.25 191.98 191.98 0.1M
2024-01-19 196.35 197.85 194.05 196.15 0.2M
2024-01-18 194.18 191.45 181.75 191.15 0.1M
2024-01-17 182.50 184.55 180.80 181.99 0.1M
2024-01-16 184.35 184.35 181.95 182.70 0.0M
2024-01-15 182.70 185.00 182.00 182.80 0.2M
2024-01-12 184.83 185.20 181.70 184.85 0.1M
2024-01-11 182.73 189.00 180.75 183.58 0.0M
2024-01-10 186.00 189.85 186.20 187.85 0.0M
2024-01-09 188.00 189.75 187.35 188.12 0.0M
2024-01-08 188.60 189.10 187.25 189.10 0.1M
2024-01-05 188.60 190.70 188.25 189.00 0.1M
2024-01-04 186.30 189.30 186.20 188.15 0.1M
2024-01-03 182.20 185.80 182.20 185.47 0.1M
2024-01-02 183.85 184.80 182.30 183.40 0.1M