Italia markets closed

Equinor ASA (DNQ.HM)

Hamburg - Hamburg Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
26,06+0,79 (+3,13%)
Alla chiusura: 09:00AM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202426,0626,0626,0626,0626,0640
25 apr 202425,2725,2725,2725,2725,27-
24 apr 202425,3025,5025,3025,5025,50300
23 apr 202425,3625,3625,3625,3625,36-
22 apr 202425,6025,6025,6025,6025,60-
19 apr 202425,7425,7425,5225,5225,52570
18 apr 202425,6025,6025,0325,0325,0325
17 apr 202426,0126,0125,3625,6625,66130
16 apr 202426,0926,1025,9425,9425,94261
15 apr 202427,0027,0027,0027,0027,0038
12 apr 202426,3826,3826,3826,3826,3830
11 apr 202425,8626,5925,8626,2626,263.163
10 apr 202425,6825,7525,6825,7525,75900
09 apr 202425,7325,7325,7325,7325,73-
08 apr 202425,9025,9025,5225,5225,521.240
05 apr 202425,7025,9725,7025,7925,792.371
04 apr 202425,7225,8325,7225,8325,83200
03 apr 202425,7025,7025,5625,5625,5635
02 apr 202425,3025,6025,3025,6025,60960
28 mar 202424,8524,9824,8524,9824,9870
27 mar 202424,5324,8024,5124,8024,801.707
26 mar 202425,1025,1024,5724,5724,57620
25 mar 202424,8125,1724,8125,1725,17550
22 mar 202424,6524,6524,4724,6124,61747
21 mar 202424,5324,5324,5324,5324,53-
20 mar 202424,3824,3824,2824,2824,28200
19 mar 202424,2224,5324,2224,4524,451.930
18 mar 202424,0024,5024,0024,3524,35700
15 mar 202423,9224,3623,9224,2524,25250
14 mar 202423,9824,1523,9824,1524,15750
13 mar 202423,5024,1123,5024,1124,1120
12 mar 202423,5523,6523,5223,6523,65427
11 mar 202423,9023,9023,8023,8023,80340
08 mar 202423,7524,0623,7524,0624,06100
07 mar 202423,7023,7023,6523,6523,65200
06 mar 202423,4023,9823,4023,7523,75920
05 mar 202422,9522,9522,9522,9522,95-
04 mar 202423,1423,1823,1423,1823,18450
01 mar 202422,8223,3522,8223,1823,18870
29 feb 202423,0023,0022,7722,7722,77200
28 feb 202422,9623,1722,8123,1723,171.225
27 feb 202422,9223,0122,7723,0123,013.122
26 feb 202423,3623,3622,8622,8622,861.101
23 feb 202423,5623,5623,3423,3423,34230
22 feb 202423,7023,7223,5823,5823,58200
21 feb 202423,3023,5823,1823,5823,581.448
20 feb 202423,8923,8923,2723,3423,34893
19 feb 202423,5923,8323,5023,7723,774.445
16 feb 202423,3923,5823,3923,5823,582.663
15 feb 202423,1223,3322,7423,3323,334.060
14 feb 202423,0523,4623,0023,1523,158.140
14 feb 20246.31374 Dividendo
13 feb 202424,5524,5523,8524,3017,991.632
12 feb 202424,9224,9224,4824,6418,24660
09 feb 202424,3724,5524,3724,5518,172.600
08 feb 202425,2925,2924,2524,5618,1811.589
07 feb 202427,2527,2525,3125,3318,751.178
06 feb 202426,5027,0526,5027,0520,02764
05 feb 202426,4026,4026,4026,4019,54100
02 feb 202426,7026,7026,3126,3119,471.200
01 feb 202426,7526,8426,7526,8419,87750
31 gen 202426,8027,1026,7226,7219,77475
30 gen 202426,8027,4826,6227,4820,348.340
29 gen 202426,8026,9026,8026,9019,91375
26 gen 202426,5026,6626,4326,6619,731.233
25 gen 202426,1726,4626,1726,4519,581.157
24 gen 202426,0826,2025,9226,1919,391.145
23 gen 202425,7526,1125,7526,0719,301.425
22 gen 202426,1026,1025,4525,7619,07745
19 gen 202426,2426,3126,1726,1719,371.545
18 gen 202426,3426,4426,3326,4219,562.985
17 gen 202426,7026,7026,3826,4319,56200
16 gen 202427,0527,0726,8727,0720,04210
15 gen 202428,2028,2027,5427,5420,38235
12 gen 202427,7727,9727,7527,9720,702.156
11 gen 202427,5927,5927,5927,5920,42-
10 gen 202428,1028,1027,8227,8220,59108
09 gen 202428,2328,4028,1828,3020,952.143
08 gen 202429,4129,4128,1828,3520,981.463
05 gen 202429,6729,6729,4829,5821,89220
04 gen 202429,2429,9429,2429,6821,971.303
03 gen 202428,7828,8528,7828,8521,35400
02 gen 202428,7529,0728,7529,0721,511.000
29 dic 202328,6228,8028,6228,8021,31-
28 dic 202329,2029,2028,8328,8321,3417
27 dic 202328,9328,9328,9328,9321,42-
22 dic 202328,6829,1028,6829,1021,5470
21 dic 202328,8128,8128,7128,7121,2525
20 dic 202329,0029,1728,9328,9521,431.480
19 dic 202329,0129,0128,8628,8621,36500
18 dic 202328,5029,0028,5029,0021,475.000
15 dic 202328,8228,8228,1828,1820,861.055
14 dic 202328,3129,0128,3129,0121,471.100
13 dic 202327,8628,2027,8628,2020,883.070
12 dic 202328,3328,3328,0728,0720,781.550
11 dic 202328,4528,4528,3228,3220,96500
08 dic 202328,3028,6928,3028,6921,24223
07 dic 202327,6028,4727,6028,4721,07220
06 dic 202328,0128,1027,6427,6420,45154
05 dic 202328,6428,7328,6428,7021,24825
*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...