Italia markets closed

Equinor ASA (0M2Z.IL)

IOB - IOB Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
297,70+3,48 (+1,18%)
Alla chiusura: 05:59PM GMT
Periodo di tempo:
07 feb 2022 - 07 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 feb 2023298,00301,35297,15297,70297,70540.836
06 feb 2023297,27298,95293,70294,23294,232.895.246
03 feb 2023289,27301,10289,10301,00301,001.066.618
02 feb 2023304,23302,25293,55293,83293,831.113.072
01 feb 2023301,88306,05302,65304,92304,92643.903
31 gen 2023300,60303,30299,00300,60300,601.487.341
30 gen 2023300,10303,25298,75300,00300,00861.019
27 gen 2023299,58303,55297,95302,55302,55611.207
26 gen 2023294,63298,15293,60294,77294,77829.778
25 gen 2023300,30301,25293,20294,23294,231.664.927
24 gen 2023305,80306,95299,35302,65302,651.009.985
23 gen 2023306,67309,65305,70306,48306,48821.866
20 gen 2023303,70309,45304,30306,77306,771.359.480
19 gen 2023310,75304,65298,50301,67301,671.181.470
18 gen 2023308,25310,93305,23308,25308,2510.779.262
17 gen 2023303,35310,95298,45309,38309,38777.014
16 gen 2023312,38311,65302,80302,70302,70750.701
13 gen 2023310,65313,75307,45307,50307,50611.028
12 gen 2023306,63311,60305,45309,63309,631.456.120
11 gen 2023305,70307,85300,30305,60305,601.444.478
10 gen 2023305,95314,80305,70308,70308,701.770.090
09 gen 2023311,48318,80310,55311,27311,271.035.711
09 gen 20230.7 Dividendo
06 gen 2023324,42329,38317,25320,30319,601.244.592
05 gen 2023320,45322,00317,40320,45319,7521.379.945
04 gen 2023337,65328,8026,66317,80317,1129.363.737
03 gen 2023354,63356,25333,50333,55332,8231.547.321
30 dic 2022359,73359,70351,05356,10355,32541.483
29 dic 2022356,73363,35355,15360,30359,51416.344
28 dic 2022368,00367,05357,93359,63358,84632.904
23 dic 2022367,50367,20361,85362,33361,53202.588
22 dic 2022364,52371,25364,05368,20367,40498.541
21 dic 2022363,77368,30358,90365,05364,25360.909
20 dic 2022357,50364,30357,70361,10360,31417.607
19 dic 2022356,73364,75357,15363,77362,98388.222
16 dic 2022368,00365,05356,70356,42355,65505.363
15 dic 2022362,50367,65359,70362,33361,53473.025
14 dic 2022371,00372,00363,25363,60362,81659.822
13 dic 2022360,80371,30362,15368,00367,20451.705
12 dic 2022358,77361,40356,85358,77357,99166.497
09 dic 2022360,35361,71353,40360,25359,46679.036
08 dic 2022363,00369,15362,25366,52365,72241.192
07 dic 2022360,65363,30356,00360,55359,76369.708
06 dic 2022370,50368,30361,55365,15364,353.290.103
05 dic 2022362,02371,40361,95369,17368,37609.080
02 dic 2022368,60370,60363,10368,45367,64589.469
01 dic 2022379,38380,35372,60378,00377,17261.422
30 nov 2022377,50381,85374,75381,20380,37323.987
29 nov 2022367,50377,05368,10375,35374,53959.150
28 nov 2022357,70362,95355,35361,27360,49410.867
25 nov 2022360,50369,50363,60367,50366,70457.855
24 nov 2022359,67364,25356,00363,05362,26552.896
23 nov 2022359,58368,50355,47359,08358,29634.624
22 nov 2022350,05357,05345,85356,88356,1010.680.066
21 nov 2022344,08351,40338,85340,00339,2615.904.075
18 nov 2022353,20354,10340,40342,70341,9530.950.831
17 nov 2022360,00353,55347,30351,10350,336.639.800
16 nov 2022358,65362,40355,35358,70357,925.485.092
15 nov 2022347,23358,70348,05353,98353,2038.450.236
14 nov 2022349,33355,40348,90355,10354,321.250.960
11 nov 2022356,83358,05348,80352,75351,98564.389
11 nov 20225.050521 Dividendo
10 nov 2022366,92371,35357,75359,52353,701.205.596
09 nov 2022378,50380,24373,60374,67368,60394.682
08 nov 2022391,00391,45379,25382,80376,6013.501.326
07 nov 2022390,80395,65388,50394,67388,2830.383.571
04 nov 2022394,83399,65392,75394,67388,2820.408.548
03 nov 2022387,85394,05384,90391,63385,28755.774
02 nov 2022383,98391,10383,45388,10381,819.417.949
01 nov 2022383,60385,60377,90379,73373,573.603.874
31 ott 2022380,15382,45373,00379,92373,771.586.220
28 ott 2022378,88390,80371,64377,33371,211.143.443
27 ott 2022361,00377,40365,40375,65369,561.117.202
26 ott 2022355,00363,90353,55362,17356,31765.920
25 ott 2022358,20360,50355,05358,20352,40941.057
24 ott 2022361,48362,05354,50360,90355,05520.624
21 ott 2022367,80366,45361,65363,60357,71644.929
20 ott 2022366,92369,20362,75366,52360,591.113.199
19 ott 2022357,50360,70355,00357,50351,71885.381
18 ott 2022365,65367,45357,75358,30352,49593.843
17 ott 2022363,83372,20360,35363,25357,36850.934
14 ott 2022375,75378,80364,15367,55361,59585.951
13 ott 2022368,45375,20368,30372,08366,05752.981
12 ott 2022374,38375,60364,50366,42360,491.593.131
11 ott 2022374,58375,00367,20370,70364,69733.389
10 ott 2022378,00384,60370,95377,50371,38982.797
07 ott 2022376,58385,40370,40379,92373,77965.678
06 ott 2022371,73380,10368,95375,45369,37587.717
05 ott 2022370,00374,55362,20369,42363,441.130.744
04 ott 2022371,98374,50363,85371,52365,51523.457
03 ott 2022361,88373,75362,60372,90366,861.482.550
30 set 2022355,95362,15353,65359,02353,211.802.707
29 set 2022351,27357,90347,40351,48345,781.569.163
28 set 2022354,27358,90346,80353,98348,241.026.435
27 set 2022345,00354,10343,80351,83346,12475.287
26 set 2022332,90344,95332,45342,17336,63687.668
23 set 2022358,98357,90337,65341,20335,67858.266
22 set 2022352,08360,55350,45356,05350,28500.076
21 set 2022362,08366,10354,10354,52348,78941.980
20 set 2022353,05355,85348,90349,42343,76908.456
*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...