Italia markets closed

Equinor ASA (DNQ.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
25,73-0,36 (-1,40%)
Alla chiusura: 11:49AM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202426,0626,0625,7325,7325,73100
25 apr 202425,2326,0925,2326,0926,0914
24 apr 202425,4225,4225,4225,4225,42-
23 apr 202425,3525,3525,3525,3525,35-
22 apr 202425,5825,5825,5825,5825,58215
19 apr 202425,9725,9725,4825,4825,48200
18 apr 202425,5125,5125,5125,5125,51-
17 apr 202426,0226,0226,0226,0226,02-
16 apr 202426,0426,0426,0426,0426,04-
15 apr 202426,9526,9526,9426,9426,94310
12 apr 202426,2426,2426,2426,2426,24-
11 apr 202425,9026,5125,9026,5126,51200
10 apr 202425,6525,6525,6525,6525,65-
09 apr 202425,7325,7325,7325,7325,73-
08 apr 202426,0026,0025,5225,7825,78432
05 apr 202425,6626,0025,6626,0026,0040
04 apr 202425,7325,7325,7325,7325,73-
03 apr 202425,7325,7325,7325,7325,73-
02 apr 202425,0725,5525,0725,5525,55430
28 mar 202424,8325,1424,8325,1425,14150
27 mar 202424,6724,6724,6724,6724,67-
26 mar 202425,1725,1724,5624,5624,563
25 mar 202424,7824,8824,7824,8824,8880
22 mar 202424,5924,5924,5924,5924,59-
21 mar 202424,6624,6624,6624,6624,66-
20 mar 202424,3824,3824,3824,3824,38-
19 mar 202424,3824,3824,2724,2724,271.000
18 mar 202424,1524,1524,1524,1524,15-
15 mar 202423,8924,3623,8924,3624,36100
14 mar 202424,0124,0824,0124,0824,08100
13 mar 202423,5824,2023,5824,2024,2011
12 mar 202423,5623,5623,5623,5623,56-
11 mar 202423,8123,8123,8123,8123,81-
08 mar 202423,7423,7423,7423,7423,74-
07 mar 202423,6823,6823,6823,6823,68-
06 mar 202423,3823,3823,3823,3823,38-
05 mar 202422,9322,9322,9322,9322,93-
04 mar 202423,2323,2323,0023,0023,00610
01 mar 202422,8122,8122,8122,8122,81-
29 feb 202422,9122,9122,9122,9122,91-
28 feb 202423,1223,1223,1223,1223,1220
27 feb 202422,8222,8222,8222,8222,82-
26 feb 202423,1823,1823,1823,1823,18-
23 feb 202423,5723,5723,5723,5723,57-
22 feb 202423,5823,8423,5823,8423,84200
21 feb 202423,2723,3123,2723,3123,31100
20 feb 202423,8023,8023,5123,5123,51500
19 feb 202423,5223,8523,5223,8523,8550
16 feb 202423,2223,5223,2223,5223,52433
15 feb 202423,0823,0823,0823,0823,08-
14 feb 202423,1723,1723,1723,1723,17-
14 feb 20246.31374 Dividendo
13 feb 202424,5224,5224,5224,5218,21-
12 feb 202424,3824,3824,3824,3818,10-
09 feb 202424,4224,4724,4224,4718,1725
08 feb 202425,2625,2625,2625,2618,76-
07 feb 202427,1727,1725,4025,4018,86500
06 feb 202426,7226,7226,7226,7219,84-
05 feb 202426,3826,3826,1726,1719,44750
02 feb 202426,6726,6726,6726,6719,80-
01 feb 202426,6226,6226,6226,6219,77-
31 gen 202427,1327,1327,1327,1320,15200
30 gen 202426,8326,8326,8326,8319,92-
29 gen 202427,1827,1827,1827,1820,18-
26 gen 202426,5726,5726,5726,5719,73-
25 gen 202426,2226,2226,2226,2219,47-
24 gen 202426,0726,0726,0726,0719,35-
23 gen 202425,7826,1725,7826,1719,44200
22 gen 202426,0026,0025,5825,5819,0030
19 gen 202426,2826,2826,2826,2819,52-
18 gen 202426,3826,3826,2726,2719,51100
17 gen 202426,6926,6926,4226,4219,62281
16 gen 202427,0327,1527,0327,1520,16100
15 gen 202428,1328,1327,2427,2420,22400
12 gen 202427,8327,8327,8327,8320,66-
11 gen 202427,5827,7327,5827,7320,5910
10 gen 202428,1328,1328,1328,1320,88-
09 gen 202428,2328,2328,2328,2320,96-
08 gen 202429,3929,3929,3929,3921,82-
05 gen 202429,6829,6829,6829,6822,04-
04 gen 202429,2929,9229,2929,9222,2140
03 gen 202428,8028,8028,8028,8021,39-
02 gen 202428,9028,9028,9028,9021,4687
29 dic 202328,6728,7628,6728,7621,36-
28 dic 202329,2329,2329,2329,2321,70-
27 dic 202329,1229,1229,1229,1221,62-
22 dic 202328,7028,7028,7028,7021,31-
21 dic 202328,7028,7028,7028,7021,31-
20 dic 202328,9328,9328,9328,9321,48-
19 dic 202329,0929,0928,6428,6421,27140
18 dic 202328,4728,5828,4728,5821,22140
15 dic 202328,8528,8528,8528,8521,43-
14 dic 202328,3228,3228,3228,3221,03-
13 dic 202327,9728,3027,9728,2020,94100
12 dic 202328,3328,3328,3328,3321,04-
11 dic 202328,8328,8328,8328,8321,408
08 dic 202328,2728,2728,2728,2721,00-
07 dic 202327,5927,5927,5927,5920,49-
06 dic 202327,9827,9827,9827,9820,77-
05 dic 202328,5528,5528,5528,5521,20-
*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...