Italia markets close in 3 hours 52 minutes

Equinor ASA (0M2Z.IL)

IOB - IOB Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
307,95+9,75 (+3,27%)
In data: 12:22PM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 2024302,05308,65295,90307,95307,9536.707
24 apr 2024298,20299,20292,30298,20298,20804.258
23 apr 2024297,60299,15293,80294,48294,48483.747
22 apr 2024295,00297,85295,20297,08297,08771.186
19 apr 2024298,00303,05291,80298,25298,251.966.783
18 apr 2024296,52303,60294,30299,58299,58772.933
17 apr 2024304,73307,00299,40301,63301,63671.727
16 apr 2024302,33306,25301,35302,13302,131.959.234
15 apr 2024307,90315,80303,80304,77304,77810.829
12 apr 2024307,42313,96302,35313,40313,40461.386
11 apr 2024303,25308,70298,15306,33306,33711.226
10 apr 2024298,10300,25295,65298,10298,10360.095
09 apr 2024299,13300,20294,30296,15296,15679.657
08 apr 2024299,88299,85295,25296,88296,88861.211
05 apr 2024299,48301,80297,75299,48299,481.164.896
04 apr 2024298,92301,00296,90298,92298,921.209.544
03 apr 2024299,48300,30297,25299,48299,48554.719
02 apr 2024285,90300,60292,47298,83298,831.110.890
28 mar 2024286,92286,92286,92286,92286,92-
27 mar 2024289,27288,30284,25286,92286,92833.720
26 mar 2024289,88292,75286,51286,92286,92940.283
25 mar 2024288,30292,55287,70291,10291,10777.893
22 mar 2024286,98287,75283,25286,20286,201.121.556
21 mar 2024284,58287,45279,35284,48284,48258.010
20 mar 2024280,80286,40279,40280,95280,95660.550
19 mar 2024283,50284,80278,60280,65280,65495.667
18 mar 2024281,52283,45278,45281,58281,582.000.037
15 mar 2024278,77281,10277,49278,50278,50752.007
14 mar 2024276,48276,70274,10273,70273,70806.273
13 mar 2024271,27275,00268,60274,02274,02567.623
12 mar 2024271,20272,35270,00271,20271,20863.682
11 mar 2024273,35273,60267,15267,85267,85914.954
08 mar 2024271,48274,25267,90271,33271,33358.005
07 mar 2024269,38271,20268,35269,38269,387.564.388
06 mar 2024268,00275,80265,15273,40273,403.371.656
05 mar 2024264,92270,80262,35270,05270,05709.121
04 mar 2024266,98266,55262,50264,27264,275.422.231
01 mar 2024261,77267,45259,90264,23264,235.379.404
29 feb 2024260,90263,55260,45260,75260,75750.300
28 feb 2024262,33266,30260,10265,00265,00610.311
27 feb 2024261,38263,40259,25261,38261,382.909.726
26 feb 2024264,08267,00260,65261,42261,42643.563
23 feb 2024268,50269,40262,05263,20263,20676.456
22 feb 2024264,23269,50267,05267,50267,503.028.798
21 feb 2024262,95265,10261,50262,95262,954.415.879
20 feb 2024267,33268,00263,30264,63264,63303.162
19 feb 2024268,98269,35267,20268,98268,983.356.167
16 feb 2024265,35267,80263,75265,35265,35902.375
15 feb 2024260,95265,60256,70260,80260,801.481.639
14 feb 2024262,70273,10259,90265,25265,25400.026
14 feb 20246.31374 Dividendo
13 feb 2024280,75277,65270,95272,75266,445.096.626
12 feb 2024275,70279,60274,70278,40271,96703.056
09 feb 2024278,15281,35274,75277,75271,32283.084
08 feb 2024279,27280,60276,45279,17272,716.430.753
07 feb 2024294,38298,76284,59285,10278,505.246.577
06 feb 2024304,23308,65299,10307,23300,112.445.670
05 feb 2024300,15302,90299,25300,10293,153.546.060
02 feb 2024305,95306,95298,85301,27294,30607.368
01 feb 2024305,00305,95300,80305,00297,94369.775
31 gen 2024300,70305,10301,15303,65296,622.431.489
30 gen 2024300,30302,90299,20300,30293,351.112.926
29 gen 2024303,40306,25301,15303,55296,52466.351
26 gen 2024299,48302,25297,05299,48292,54509.151
25 gen 2024298,92301,90294,35298,77291,86272.527
24 gen 2024296,73298,80294,65296,73289,86447.330
23 gen 2024296,83297,40291,90296,67289,81460.012
22 gen 2024294,38295,70291,29291,20284,46394.840
19 gen 2024298,15303,35297,30298,05291,15183.379
18 gen 2024301,42304,40298,70301,42294,45417.454
17 gen 2024303,20303,30300,00300,15293,20340.803
16 gen 2024305,65310,10304,05308,65301,51274.964
15 gen 2024310,65316,90306,10307,75300,63620.744
12 gen 2024312,95316,90309,20316,00308,69463.707
11 gen 2024314,42315,05310,35311,27304,07867.692
10 gen 2024315,85319,65312,15315,70308,39814.026
09 gen 2024320,90323,75317,69320,90313,47416.429
08 gen 2024326,48326,40318,05320,00312,59473.155
05 gen 2024334,38337,65330,85334,13326,39528.627
04 gen 2024329,48337,90334,92336,27328,49517.168
03 gen 2024324,58329,30322,60327,80320,21559.444
02 gen 2024326,00328,50320,20326,00318,45335.369
29 dic 2023323,20325,40321,20323,20315,72232.262
28 dic 2023329,63327,00323,35326,38318,82323.766
27 dic 2023327,90330,05326,60327,90320,31347.469
22 dic 2023328,05327,00322,25324,23316,72139.208
21 dic 2023326,83327,70322,00323,55316,06556.422
20 dic 2023326,33329,35322,45326,33318,77751.647
19 dic 2023327,55333,45324,00324,13316,62493.765
18 dic 2023325,70333,90320,95332,13324,44752.674
15 dic 2023333,00334,60322,25322,70315,23751.482
14 dic 2023331,77336,45331,00331,58323,90675.592
13 dic 2023327,33334,10325,10333,92326,20456.602
12 dic 2023333,15335,40327,81329,77322,14261.084
11 dic 2023335,90336,55332,70332,55324,85371.488
08 dic 2023332,90336,90330,00336,15328,37426.256
07 dic 2023329,13335,25328,85332,38324,68652.289
06 dic 2023331,58333,85328,00328,25320,65460.535
05 dic 2023336,98338,15331,25336,58328,78577.429
04 dic 2023335,60345,25332,45335,60327,83476.026
*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...