Italia markets closed

Equinor ASA (0M2Z.IL)

IOB - IOB Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
367,50+4,45 (+1,23%)
Alla chiusura: 06:05PM GMT
Periodo di tempo:
26 nov 2021 - 26 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 nov 2022360,50369,50363,60367,50367,50457.855
24 nov 2022359,67364,25356,00363,05363,05552.896
23 nov 2022359,58368,50355,47359,08359,08634.624
22 nov 2022350,05357,05345,85356,88356,8810.680.066
21 nov 2022344,08351,40338,85340,00340,0015.904.075
18 nov 2022353,20354,10340,40342,70342,7030.950.831
17 nov 2022360,00353,55347,30351,10351,106.639.800
16 nov 2022358,65362,40355,35358,70358,705.485.092
15 nov 2022347,23358,70348,05353,98353,9838.450.236
14 nov 2022349,33355,40348,90355,10355,101.250.960
11 nov 2022356,83358,05348,80352,75352,75564.389
11 nov 20220.5 Dividendo
10 nov 2022366,92371,35357,75359,52359,021.205.596
09 nov 2022378,50380,24373,60374,67374,15394.682
08 nov 2022391,00391,45379,25382,80382,2713.501.326
07 nov 2022390,80395,65388,50394,67394,1330.383.571
04 nov 2022394,83399,65392,75394,67394,1320.408.548
03 nov 2022387,85394,05384,90391,63391,08755.774
02 nov 2022383,98391,10383,45388,10387,569.417.949
01 nov 2022383,60385,60377,90379,73379,203.603.874
31 ott 2022380,15382,45373,00379,92379,401.586.220
28 ott 2022378,88390,80371,64377,33376,801.143.443
27 ott 2022361,00377,40365,40375,65375,131.117.202
26 ott 2022355,00363,90353,55362,17361,67765.920
25 ott 2022358,20360,50355,05358,20357,70941.057
24 ott 2022361,48362,05354,50360,90360,40520.624
21 ott 2022367,80366,45361,65363,60363,09644.929
20 ott 2022366,92369,20362,75366,52366,021.113.199
19 ott 2022357,50360,70355,00357,50357,00885.381
18 ott 2022365,65367,45357,75358,30357,80593.843
17 ott 2022363,83372,20360,35363,25362,74850.934
14 ott 2022375,75378,80364,15367,55367,04585.951
13 ott 2022368,45375,20368,30372,08371,56752.981
12 ott 2022374,38375,60364,50366,42365,921.593.131
11 ott 2022374,58375,00367,20370,70370,18733.389
10 ott 2022378,00384,60370,95377,50376,98982.797
07 ott 2022376,58385,40370,40379,92379,40965.678
06 ott 2022371,73380,10368,95375,45374,93587.717
05 ott 2022370,00374,55362,20369,42368,911.130.744
04 ott 2022371,98374,50363,85371,52371,01523.457
03 ott 2022361,88373,75362,60372,90372,381.482.550
30 set 2022355,95362,15353,65359,02358,531.802.707
29 set 2022351,27357,90347,40351,48350,991.569.163
28 set 2022354,27358,90346,80353,98353,481.026.435
27 set 2022345,00354,10343,80351,83351,34475.287
26 set 2022332,90344,95332,45342,17341,70687.668
23 set 2022358,98357,90337,65341,20340,73858.266
22 set 2022352,08360,55350,45356,05355,55500.076
21 set 2022362,08366,10354,10354,52354,03941.980
20 set 2022353,05355,85348,90349,42348,94908.456
16 set 2022361,27367,40355,20357,65357,152.085.207
15 set 2022371,58374,85362,20364,08363,57809.120
14 set 2022361,05375,05359,95371,88371,361.411.606
13 set 2022361,98366,95357,80364,88364,37993.908
12 set 2022358,75361,15350,80358,20357,70923.172
09 set 2022355,70364,70355,60355,55355,06365.159
08 set 2022355,55360,50351,30355,70355,211.058.474
07 set 2022373,25373,25351,85353,92353,432.065.823
06 set 2022396,58397,30372,65372,80372,283.801.573
05 set 2022394,38402,50394,50402,13401,57856.483
02 set 2022381,48382,25372,75377,33376,802.071.054
01 set 2022382,60383,40378,00378,25377,72565.950
31 ago 2022385,25389,20374,30381,27380,74968.151
30 ago 2022401,05406,10385,50388,40387,86648.377
26 ago 2022402,08408,60400,50406,00405,44257.820
25 ago 2022406,00409,10399,65402,27401,72770.241
24 ago 2022399,58405,70399,15403,25402,692.594.886
23 ago 2022391,48396,45387,75395,10394,552.302.850
22 ago 2022375,20389,40373,60386,27385,741.518.713
19 ago 2022368,40376,60368,50375,55375,03188.880
18 ago 2022363,20371,20312,60370,55370,0310.953.100
17 ago 2022362,50364,95357,95362,42361,922.467.496
16 ago 2022356,52367,75355,75367,33366,8136.312.167
15 ago 2022362,60362,80347,71351,10350,6112.796.605
12 ago 2022359,13365,45357,65359,08358,58465.414
11 ago 2022355,05363,35351,90362,08361,57886.281
11 ago 20221.9281 Dividendo
10 ago 2022362,23362,55352,90354,77352,362.273.084
09 ago 2022352,42364,35351,05362,65360,18171.484
08 ago 2022356,52359,25348,25352,70350,3012.636.182
05 ago 2022349,73355,50346,15353,30350,896.058.085
04 ago 2022357,70363,30351,55353,50351,0921.424.658
03 ago 2022365,75368,60360,70365,50363,0128.496.668
02 ago 2022362,50369,60360,40365,80363,3146.409.414
01 ago 2022366,38373,70358,41362,02359,5635.018.031
29 lug 2022361,10369,60358,25368,30365,79753.438
28 lug 2022361,58364,00355,95357,90355,461.691.165
27 lug 2022363,15365,70352,85355,85353,421.144.178
26 lug 2022338,98362,55353,20360,85358,391.395.358
25 lug 2022338,45342,85335,15341,20338,87780.195
22 lug 2022339,38344,20333,90342,50340,16652.187
21 lug 2022346,73348,46332,30332,80330,53905.094
20 lug 2022342,42353,65341,80348,60346,22621.304
19 lug 2022340,70344,90339,05340,35338,03658.756
18 lug 2022331,20343,50330,45341,20338,87798.855
15 lug 2022322,17330,75319,25328,60326,36781.542
14 lug 2022343,05343,45321,35322,75320,551.948.526
13 lug 2022338,45344,15334,65341,42339,10466.619
12 lug 2022341,00346,95333,75333,83331,55541.757
11 lug 2022332,08344,20332,15341,88339,54507.126
*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...