Italia markets closed

Equinor ASA (0A7F.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
27,59-0,26 (-0,93%)
Alla chiusura: 07:09PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202427,8227,8627,3527,5927,595.095
25 apr 202427,1028,2927,0127,8527,856.571
24 apr 202427,1827,2326,8827,0827,084.567
23 apr 202427,0627,7526,8227,1027,104.042
22 apr 202426,9027,1026,8327,0827,081.980
19 apr 202426,7827,3726,7827,3627,365.233
18 apr 202427,2127,4527,0627,2327,239.686
17 apr 202427,3227,5327,1427,4327,433.911
16 apr 202427,6127,8627,5427,8127,813.982
15 apr 202428,2728,4027,7227,9227,926.766
12 apr 202428,6228,8628,3428,4328,434.764
11 apr 202428,0628,5727,9028,1528,155.753
10 apr 202427,8127,9027,2527,8627,863.533
09 apr 202428,0428,0427,7227,7227,725.711
08 apr 202428,1328,1427,7127,9727,978.286
05 apr 202427,9528,1827,8528,1528,152.593
04 apr 202428,0028,1127,9428,0328,033.005
03 apr 202427,4527,9427,4527,9227,92366.881
02 apr 202426,8227,6626,8227,5827,587.910
28 mar 202427,0327,1526,9727,0527,055.649
27 mar 202426,5926,8726,4726,8526,852.816
26 mar 202427,0227,0326,6926,6926,693.415
25 mar 202426,8127,3326,8127,1927,191.938
22 mar 202426,7226,8126,5926,7026,702.217
21 mar 202427,2027,2026,6426,7526,751.514
20 mar 202426,3726,7726,3226,7626,7610.044
19 mar 202426,3726,6026,3426,4526,4514.655
18 mar 202426,6026,6726,3726,6226,6218.890
15 mar 202426,3526,4826,1626,1626,16693
14 mar 202426,3526,3526,0626,2026,205.042
13 mar 202425,9626,2825,9626,2426,242.395
12 mar 202425,8525,9525,6525,7325,7336.722
11 mar 202425,8125,8625,5425,8525,8512.695
08 mar 202426,1126,3326,0026,0026,005.582
07 mar 202425,7025,9425,7025,8725,8718.857
06 mar 202425,9426,0425,7825,7825,783.652
05 mar 202424,8125,6124,8125,4525,4520.305
04 mar 202425,1225,1324,9125,0025,002.280
01 mar 202425,1525,2424,9225,1225,1228.417
29 feb 202424,6724,8524,5124,5924,5920.547
28 feb 202424,6125,1924,5724,8424,841.536
27 feb 202424,7325,0324,6924,9224,9227.120
26 feb 202424,8825,0124,7424,7424,7421.866
23 feb 202425,0425,3224,8625,2925,298.644
22 feb 202425,6725,7025,4125,6125,6143.356
21 feb 202424,9425,4324,9425,4325,4316.001
20 feb 202425,2625,3424,9724,9924,993.150
19 feb 2024------
16 feb 202425,2425,4625,1425,4225,42789.835
15 feb 202424,7325,1724,4425,1225,1222.261
14 feb 202424,9425,1324,7124,7124,7115.759
14 feb 20240.7545 Dividendo
13 feb 202426,0526,1425,4425,7124,968.157
12 feb 202426,4126,6526,3426,3925,6114.637
09 feb 202426,0226,5426,0226,2725,5084.796
08 feb 202427,2027,2026,1126,2525,4821.376
07 feb 202427,6127,6126,8927,0026,2123.187
06 feb 202428,7429,4328,7129,3128,452.287
05 feb 202428,3028,5928,1728,5327,694.425
02 feb 202428,4128,4728,2028,4027,573.331
01 feb 202429,0429,2328,9629,2328,371.291
31 gen 202429,4129,4128,7528,7727,924.711
30 gen 202428,8529,3528,7729,3328,4716.079
29 gen 202429,1529,1528,7828,8628,0216.697
26 gen 202428,7929,1328,7929,0228,1728.914
25 gen 202428,7428,7428,4928,7027,8626.256
24 gen 202428,4428,5328,3228,4027,574.665
23 gen 202427,9628,2627,8728,1727,343.673
22 gen 202427,6828,0827,6028,0827,262.938
19 gen 202428,3828,4228,1528,2127,382.678
18 gen 202428,7028,7028,2528,3927,5614.903
17 gen 202428,6628,7428,4228,5727,7342.606
16 gen 202430,0130,0128,9128,9128,0611.884
15 gen 2024------
12 gen 202430,5830,6830,3930,4829,585.495
11 gen 202430,2130,3529,9730,1129,2310.330
10 gen 202430,4330,4729,9030,0329,156.871
09 gen 202431,0131,1430,5530,7129,8115.164
08 gen 202431,0031,0730,6530,9130,0013.258
05 gen 202432,1132,6132,1132,2431,2931.551
04 gen 202432,7132,7132,1632,1631,2235.695
03 gen 202431,1732,0231,1731,9431,001.777
02 gen 202431,6131,7931,4631,5630,635.332
29 dic 202331,8631,8831,6531,7030,77680
28 dic 202331,8931,9931,6431,6430,711.175
27 dic 202332,3532,3532,3332,3531,40145
22 dic 202331,6832,0031,6831,9030,96516
21 dic 202331,2931,6431,2931,4330,517.688
20 dic 202331,8031,9531,4931,5030,583.783
19 dic 202331,6631,6731,4031,5430,614.460
18 dic 202331,9631,9631,6431,6830,751.901
15 dic 202331,1631,7530,6930,9430,0317.148
14 dic 202331,5931,7031,5031,5630,631.355
13 dic 202329,8130,5029,7530,4729,58761
12 dic 202329,9030,1429,8530,0429,168.796
11 dic 202330,7330,7330,2030,3029,4110.028
08 dic 202330,8230,8230,5130,7029,801.821
07 dic 202330,5830,5830,2030,3329,441.269
06 dic 202330,0530,1429,7429,8829,003.343
05 dic 202330,6030,7130,3930,4229,524.412
*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...