Equinor ASA (EQNR)

NYSE - NYSE Prezzo differito. Valuta in USD.

Aggiungi a watchlist

28,43

-0,01

(-0,04%)

Alla chiusura: 04:00PM EDT

28,33

-0,10

(-0,35%)

Dopo ore:

07:46PM EDT

Periodo di tempo:

02 apr 2022 - 02 apr 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
31 mar 2023	28,52	28,71	28,33	28,43	28,43	2.307.500
30 mar 2023	28,64	28,66	28,28	28,44	28,44	1.889.700
29 mar 2023	28,28	28,37	27,96	28,10	28,10	2.239.400
28 mar 2023	27,86	28,48	27,80	28,38	28,38	4.154.900
27 mar 2023	27,22	27,60	27,05	27,56	27,56	2.003.800
24 mar 2023	26,85	27,20	26,58	27,06	27,06	3.468.400
23 mar 2023	28,19	28,29	27,23	27,45	27,45	4.338.700
22 mar 2023	27,77	28,11	27,51	27,51	27,51	3.657.900
21 mar 2023	28,40	28,42	27,64	27,92	27,92	5.830.700
20 mar 2023	27,24	27,49	27,02	27,34	27,34	4.154.800
17 mar 2023	27,32	27,40	26,84	27,08	27,08	4.761.500
16 mar 2023	26,54	27,17	26,28	27,11	27,11	6.116.300
15 mar 2023	27,00	27,52	26,60	27,34	27,34	6.154.600
14 mar 2023	28,94	29,46	28,30	28,64	28,64	5.190.100
13 mar 2023	28,77	29,57	28,54	29,00	29,00	5.091.300
10 mar 2023	29,89	30,22	29,68	29,79	29,79	5.716.200
09 mar 2023	29,54	30,23	29,35	29,51	29,51	6.044.100
08 mar 2023	30,04	30,32	29,67	29,83	29,83	3.142.300
07 mar 2023	30,61	30,67	29,95	30,10	30,10	1.940.700
06 mar 2023	30,95	31,13	30,76	30,99	30,99	2.024.400
03 mar 2023	30,26	31,27	30,24	31,22	31,22	3.244.500
02 mar 2023	30,91	31,16	30,78	31,11	31,11	1.962.100
01 mar 2023	30,49	30,89	30,39	30,86	30,86	2.979.300
28 feb 2023	31,21	31,23	30,47	30,51	30,51	2.327.300
27 feb 2023	31,18	31,26	30,96	31,11	31,11	2.468.900
24 feb 2023	31,11	31,53	30,94	31,42	31,42	2.788.700
23 feb 2023	31,14	31,39	30,82	31,19	31,19	2.848.400
22 feb 2023	30,62	30,82	30,43	30,61	30,61	2.698.600
21 feb 2023	30,68	30,92	30,61	30,66	30,66	2.225.000
17 feb 2023	30,96	31,15	30,60	30,65	30,65	3.093.600
16 feb 2023	31,60	31,98	31,60	31,65	31,65	2.559.500
15 feb 2023	31,99	32,04	31,52	31,98	31,98	2.526.800
14 feb 2023	32,08	32,70	32,05	32,50	32,50	3.036.900
13 feb 2023	32,62	32,78	32,40	32,75	32,75	4.740.600
10 feb 2023	32,57	33,03	32,42	33,03	33,03	5.048.400
09 feb 2023	31,68	31,96	31,42	31,69	31,69	5.459.600
08 feb 2023	31,39	31,68	30,59	31,36	31,36	6.118.800
07 feb 2023	28,66	29,33	28,66	29,28	29,28	3.635.800
06 feb 2023	28,88	29,01	28,46	28,89	28,89	3.176.200
03 feb 2023	29,20	29,75	29,05	29,11	29,11	2.756.600
02 feb 2023	29,94	29,96	29,07	29,22	29,22	3.808.500
01 feb 2023	30,60	30,62	29,88	30,37	30,37	3.303.600
31 gen 2023	29,89	30,45	29,74	30,43	30,43	2.542.000
30 gen 2023	30,24	30,49	30,05	30,06	30,06	2.565.700
27 gen 2023	30,55	30,84	30,36	30,38	30,38	3.035.000
26 gen 2023	29,93	30,44	29,72	30,42	30,42	4.673.500
25 gen 2023	29,87	30,12	29,55	30,08	30,08	2.858.300
24 gen 2023	30,49	31,00	30,26	30,58	30,58	2.818.200
23 gen 2023	31,23	31,59	31,00	31,08	31,08	3.259.400
20 gen 2023	30,99	31,48	30,70	31,31	31,31	2.982.300
19 gen 2023	30,67	31,08	30,51	31,04	31,04	2.783.800
18 gen 2023	31,56	31,75	30,80	30,81	30,81	3.708.800
17 gen 2023	31,25	31,54	30,96	31,15	31,15	3.527.800
13 gen 2023	31,16	31,59	31,05	31,42	31,42	5.133.700
12 gen 2023	31,17	31,75	30,94	31,45	31,45	3.751.000
11 gen 2023	30,77	30,87	30,32	30,84	30,84	5.119.600
10 gen 2023	31,21	31,25	30,74	31,16	31,16	2.673.000
09 gen 2023	31,52	31,92	31,09	31,30	31,30	5.116.800
09 gen 2023	0.9 Dividendo
06 gen 2023	31,85	32,49	31,61	31,86	30,96	5.497.700
05 gen 2023	31,27	32,30	31,27	32,29	31,38	8.308.800
04 gen 2023	31,61	31,90	31,32	31,86	30,96	5.217.300
03 gen 2023	33,98	34,05	32,31	32,60	31,68	7.182.800
30 dic 2022	35,86	36,06	35,42	35,81	34,80	1.916.200
29 dic 2022	36,24	36,49	36,07	36,18	35,16	2.054.000
28 dic 2022	37,26	37,29	36,09	36,28	35,26	2.106.000
27 dic 2022	37,16	37,34	36,89	37,13	36,08	1.790.200
23 dic 2022	36,70	37,05	36,60	37,02	35,97	1.846.800
22 dic 2022	37,50	37,58	36,26	36,71	35,67	2.577.400
21 dic 2022	37,19	37,26	36,73	37,14	36,09	2.243.300
20 dic 2022	36,32	36,74	36,23	36,46	35,43	1.750.300
19 dic 2022	36,69	36,77	36,07	36,27	35,25	1.928.400
16 dic 2022	36,13	36,39	35,73	36,09	35,07	2.645.300
15 dic 2022	37,18	37,39	36,63	36,97	35,93	1.724.600
14 dic 2022	37,83	37,88	36,95	37,09	36,04	3.149.900
13 dic 2022	37,59	37,97	37,32	37,87	36,80	3.598.800
12 dic 2022	35,90	36,28	35,81	36,19	35,17	1.813.100
09 dic 2022	35,87	36,10	35,58	35,63	34,62	1.858.500
08 dic 2022	36,86	37,00	35,89	36,01	34,99	2.057.500
07 dic 2022	35,86	36,31	35,61	35,99	34,97	3.128.200
06 dic 2022	36,68	36,84	35,83	35,96	34,94	2.803.600
05 dic 2022	37,80	38,00	36,30	36,43	35,40	2.872.400
02 dic 2022	37,35	37,65	36,78	36,87	35,83	2.300.600
01 dic 2022	38,74	38,83	38,06	38,11	37,03	2.667.300
30 nov 2022	38,36	38,72	37,99	38,48	37,39	3.372.700
29 nov 2022	37,31	37,96	37,28	37,64	36,58	2.494.400
28 nov 2022	36,08	36,72	35,89	36,21	35,19	1.875.200
25 nov 2022	36,82	37,14	36,56	36,81	35,77	2.226.000
23 nov 2022	35,76	36,20	35,60	35,98	34,96	3.445.100
22 nov 2022	34,85	35,53	34,70	35,49	34,49	2.844.400
21 nov 2022	33,52	33,92	32,83	33,75	32,80	3.766.700
18 nov 2022	33,62	34,14	33,35	33,90	32,94	2.789.000
17 nov 2022	34,48	34,93	34,15	34,90	33,91	2.575.800
16 nov 2022	35,80	35,89	34,84	35,00	34,01	2.371.900
15 nov 2022	35,86	36,20	35,33	36,09	35,07	3.877.900
14 nov 2022	35,18	35,60	34,61	34,67	33,69	4.804.700
11 nov 2022	35,38	35,52	34,75	35,22	34,23	4.145.900
10 nov 2022	35,05	35,32	34,40	34,96	33,97	2.321.500
10 nov 2022	0.7 Dividendo
09 nov 2022	36,73	36,73	34,96	35,08	33,41	3.919.900
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...

FTSE MIB27.113,95+92,91(+0,34%)

Dow Jones33.274,15+415,12(+1,26%)

Nasdaq 12.221,91+208,43(+1,74%)

Nikkei 22528.041,48+258,55(+0,93%)

Petrolio75,70+1,33(+1,79%)

Bitcoin EUR26.130,80-18,98(-0,07%)

Equinor ASA (EQNR)

FTSE MIB
27.113,95
+92,91(+0,34%)

Dow Jones
33.274,15
+415,12(+1,26%)

Nasdaq
12.221,91
+208,43(+1,74%)

Nikkei 225
28.041,48
+258,55(+0,93%)

Petrolio
75,70
+1,33(+1,79%)

Bitcoin EUR
26.130,80
-18,98(-0,07%)