Italia markets closed

Equinor ASA (EQNR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
38,19+0,56 (+1,47%)
Al 11:45AM EST. Mercato aperto.
Periodo di tempo:
30 nov 2021 - 30 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 nov 202238,3638,6438,0338,1938,191.079.531
29 nov 202237,3137,9637,2837,6437,642.494.400
28 nov 202236,0836,7235,8936,2136,211.875.200
25 nov 202236,8237,1436,5636,8136,812.226.000
23 nov 202235,7636,2035,6035,9835,983.445.100
22 nov 202234,8535,5334,7035,4935,492.844.400
21 nov 202233,5233,9232,8333,7533,753.766.700
18 nov 202233,6234,1433,3533,9033,902.789.000
17 nov 202234,4834,9334,1534,9034,902.575.800
16 nov 202235,8035,8934,8435,0035,002.371.900
15 nov 202235,8636,2035,3336,0936,093.877.900
14 nov 202235,1835,6034,6134,6734,674.804.700
11 nov 202235,3835,5234,7535,2235,224.145.900
10 nov 202235,0535,3234,4034,9634,962.321.500
10 nov 20220.7 Dividendo
09 nov 202236,7336,7334,9635,0834,383.919.900
08 nov 202237,4437,6536,9137,2236,483.367.900
07 nov 202238,1738,4838,0338,1937,431.381.400
04 nov 202238,3938,6637,6537,9837,222.848.500
03 nov 202236,6637,3636,5537,2036,461.886.100
02 nov 202237,4737,8136,9136,9536,212.430.200
01 nov 202237,2137,4036,8237,2036,462.846.700
31 ott 202236,0836,7435,9636,2835,562.969.300
28 ott 202236,8537,1436,0436,8136,084.032.100
27 ott 202236,2536,8035,8435,8735,153.904.600
26 ott 202234,7935,6634,7735,3534,643.532.200
25 ott 202234,2334,6234,0134,1533,472.531.400
24 ott 202234,1034,3633,8533,9733,292.736.000
21 ott 202234,1734,6134,0334,4333,742.292.200
20 ott 202234,6334,8934,2234,3833,692.547.300
19 ott 202233,6034,2333,5634,1533,473.473.500
18 ott 202234,1034,3833,4634,0333,353.455.500
17 ott 202234,3234,7834,2134,5233,833.084.400
14 ott 202235,1235,1233,7333,7633,094.045.600
13 ott 202234,3835,7234,3835,5234,813.219.700
12 ott 202234,2834,6333,8334,4133,722.390.500
11 ott 202234,5835,1734,2734,6233,932.466.600
10 ott 202235,4035,5534,7835,1334,433.690.000
07 ott 202235,4836,0735,0935,2434,543.940.700
06 ott 202235,1735,5435,0835,3134,612.795.300
05 ott 202234,8535,6634,7135,3634,654.221.100
04 ott 202234,9935,9534,8035,4834,775.311.900
03 ott 202234,3234,7634,2234,5733,884.700.600
30 set 202232,7733,5232,6533,1132,454.484.500
29 set 202232,8633,1932,3433,0432,384.636.800
28 set 202232,4333,7032,4033,5832,915.071.100
27 set 202232,4833,3232,2733,0132,356.685.600
26 set 202231,9732,3431,5731,6731,043.623.200
23 set 202232,6932,7431,6932,1531,515.493.100
22 set 202234,6534,8234,1434,2933,612.113.200
21 set 202235,2735,3734,1134,1133,432.833.500
20 set 202234,2434,8133,8534,6133,924.962.700
19 set 202233,5834,8233,4934,7534,063.247.400
16 set 202235,1035,1534,6035,0834,383.344.100
15 set 202236,0836,1735,4735,6334,922.966.100
14 set 202236,4937,1836,3836,6735,943.214.100
13 set 202236,0036,6735,6235,7435,033.688.300
12 set 202236,0836,7935,9436,4835,753.875.000
09 set 202236,2036,3935,5935,9935,273.606.500
08 set 202235,1935,7935,1135,5434,836.363.900
07 set 202235,4335,7234,9335,4934,786.843.200
06 set 202238,1138,2537,1537,6836,934.906.800
02 set 202238,0539,0937,7638,8938,117.025.100
01 set 202238,1538,4937,4837,7036,955.326.000
31 ago 202238,0039,1637,8638,7938,023.972.600
30 ago 202240,1040,1138,9439,3738,584.340.900
29 ago 202240,7941,6040,7140,9840,162.961.900
26 ago 202241,9442,5341,5041,5540,722.483.400
25 ago 202241,9041,9241,3141,8040,973.221.100
24 ago 202241,4542,1041,1041,9441,103.246.700
23 ago 202240,0041,2639,9740,9240,104.172.300
22 ago 202239,5839,8839,0639,8039,013.996.000
19 ago 202238,3038,7437,9138,4437,672.876.200
18 ago 202238,1038,3737,8638,0337,271.594.500
17 ago 202237,1737,9537,0637,7036,951.694.300
16 ago 202237,3938,0537,1537,2736,532.402.700
15 ago 202236,1837,3235,8837,1336,392.478.300
12 ago 202237,7138,0337,3937,9637,202.115.200
11 ago 202238,0938,7437,9938,3537,582.033.000
11 ago 20220.4 Dividendo
10 ago 202237,4037,5536,8637,4336,291.697.600
09 ago 202237,1137,6136,9837,1736,041.564.000
08 ago 202236,4936,6836,1736,4735,362.191.600
05 ago 202235,2536,5935,2136,4135,301.906.400
04 ago 202236,4136,5235,6635,7534,662.023.600
03 ago 202237,6837,8037,0737,0935,963.226.800
02 ago 202237,7338,1537,3737,8036,652.463.000
01 ago 202237,5337,8437,2337,7636,612.487.600
29 lug 202237,6038,4637,6038,4137,242.494.000
28 lug 202236,9737,3036,1637,1736,043.007.200
27 lug 202236,3837,1835,7436,9235,802.679.500
26 lug 202236,5036,6535,8936,2735,172.411.800
25 lug 202234,5435,5534,3935,5434,462.847.400
22 lug 202234,2134,7134,0934,2033,161.611.600
21 lug 202233,5234,2633,0434,2533,213.227.900
20 lug 202235,0635,3234,6235,1034,032.883.500
19 lug 202234,2834,7833,6734,4733,424.802.400
18 lug 202233,8934,1633,7433,8932,862.088.500
15 lug 202232,2532,4031,8632,3631,381.997.600
14 lug 202231,5731,7131,0431,6530,693.133.500
*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...