Italia markets close in 25 minutes

Equinor ASA (EQNR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
27,62+0,52 (+1,94%)
In data: 11:05AM EDT. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202428,2228,3127,4827,6327,637.302.925
24 apr 202427,2327,2326,8727,1027,103.238.200
23 apr 202426,9027,1226,8227,1227,122.788.300
22 apr 202426,9227,2026,8127,1327,133.269.000
19 apr 202426,8327,4226,7827,3127,314.630.300
18 apr 202427,2027,4727,0627,2327,233.298.400
17 apr 202427,2927,5327,1427,2527,253.349.600
16 apr 202427,6427,8727,5227,7727,775.068.600
15 apr 202427,8328,2427,7127,7827,784.308.200
12 apr 202428,6328,8928,1828,2228,224.676.700
11 apr 202428,5628,6127,8728,2228,223.520.400
10 apr 202427,7228,0927,5128,0828,085.179.100
09 apr 202428,0128,0827,7027,8327,832.617.200
08 apr 202427,7428,0727,7028,0028,002.787.100
05 apr 202428,0128,1827,7828,1428,141.578.600
04 apr 202427,9928,1227,8927,9227,922.906.700
03 apr 202427,6527,9527,5227,8827,883.319.400
02 apr 202427,5327,7127,2827,6627,664.603.400
01 apr 202427,1127,2626,8827,2427,242.401.600
28 mar 202427,0627,1526,9327,0327,031.762.500
27 mar 202426,5726,9126,4626,9026,902.951.600
26 mar 202427,0127,0326,5826,6326,632.878.700
25 mar 202427,0327,3527,0327,1927,192.972.800
22 mar 202426,7126,8526,6426,8126,812.378.800
21 mar 202426,8726,8926,6426,7226,723.199.800
20 mar 202426,3726,8426,3026,8226,822.909.200
19 mar 202426,3626,6326,3426,4526,453.464.300
18 mar 202426,6526,6726,3726,6326,633.269.500
15 mar 202426,3526,4926,1126,2626,264.123.300
14 mar 202426,1626,3225,9926,2826,283.188.700
13 mar 202425,9626,3025,9626,1826,182.428.400
12 mar 202425,8825,9025,6325,7125,713.843.600
11 mar 202425,7825,9425,5025,8825,885.440.100
08 mar 202426,1126,2925,9826,2526,253.741.300
07 mar 202425,7925,9825,7225,8625,863.816.400
06 mar 202425,9626,0625,7325,7625,763.519.800
05 mar 202425,2925,6825,2325,3925,393.667.900
04 mar 202425,0925,1224,8824,9124,912.743.700
01 mar 202425,1625,2724,9325,0825,083.491.900
29 feb 202424,7124,8824,5024,6224,626.189.600
28 feb 202424,9725,2024,8324,8924,892.478.200
27 feb 202424,9425,0424,8024,8824,882.442.700
26 feb 202424,8725,0224,7224,7624,764.816.900
23 feb 202425,0925,3324,8425,2125,213.379.900
22 feb 202425,6225,7125,4025,4825,483.077.900
21 feb 202425,0225,6224,9925,6125,614.825.200
20 feb 202425,3025,3524,8924,9424,944.434.900
16 feb 202425,3025,5025,1125,4625,467.723.100
15 feb 202424,4425,1824,4425,1725,174.349.700
14 feb 202424,9925,1324,6724,7524,752.998.500
14 feb 20240.9 Dividendo
13 feb 202426,1226,1425,4225,6124,714.636.400
12 feb 202426,4326,6626,3226,3725,443.684.100
09 feb 202426,3426,5526,1426,2025,285.122.000
08 feb 202426,2026,5626,1526,3725,449.595.900
07 feb 202427,4727,5726,8827,0926,147.688.100
06 feb 202428,7029,4528,7029,1928,164.513.100
05 feb 202428,3128,6028,1628,5027,503.904.800
02 feb 202428,4228,5028,2028,3427,342.985.100
01 feb 202429,0429,2928,6528,9027,883.230.200
31 gen 202429,2929,4128,6528,6727,664.916.100
30 gen 202428,8329,4928,7629,4628,423.071.800
29 gen 202429,1229,1428,7529,0528,031.708.900
26 gen 202428,8729,2128,8029,1828,152.460.300
25 gen 202428,6128,8528,4828,8527,842.280.800
24 gen 202428,4128,5628,3028,5127,512.677.400
23 gen 202427,9028,2827,8628,2127,222.726.900
22 gen 202427,7228,1127,5828,0627,072.740.700
19 gen 202428,4228,4228,1428,3327,332.314.700
18 gen 202428,4828,5228,2328,4927,492.954.700
17 gen 202428,5728,7828,3928,5827,582.772.300
16 gen 202429,6529,7528,9129,0027,983.640.500
12 gen 202430,5730,7030,3930,5229,452.737.100
11 gen 202430,3030,3729,9630,0328,974.544.200
10 gen 202430,4730,4729,9030,0929,035.119.400
09 gen 202430,8930,8930,5330,5829,514.104.100
08 gen 202430,9131,0230,6331,0229,933.784.100
05 gen 202432,6132,6431,9532,0330,902.822.700
04 gen 202432,6132,6632,1232,1331,001.675.100
03 gen 202431,4832,1631,3832,1331,002.206.000
02 gen 202431,5331,7931,4331,4830,371.796.700
29 dic 202331,9031,9031,6031,6430,531.480.700
28 dic 202331,8932,0231,5431,5630,451.281.800
27 dic 202332,3832,4632,1732,2331,101.110.600
26 dic 202332,0032,3731,9732,2631,13956.800
22 dic 202331,9332,0031,6931,7630,64827.000
21 dic 202331,4031,6131,3031,6030,491.392.700
20 dic 202331,6231,7231,0931,0930,001.779.700
19 dic 202331,5231,6731,3931,6630,551.840.300
18 dic 202331,9031,9731,6231,7130,602.831.200
15 dic 202331,1631,1930,6130,8629,782.531.300
14 dic 202331,5431,7231,4631,5930,483.217.400
13 dic 202330,4330,8630,1830,8529,772.373.500
12 dic 202329,9430,2129,8530,1329,072.081.000
11 dic 202330,4130,4530,1830,3129,242.121.100
08 dic 202330,5230,8330,5030,7929,711.844.200
07 dic 202330,5530,7230,1930,3529,283.358.000
06 dic 202330,0530,1529,7229,7828,732.488.700
05 dic 202330,6830,7830,2030,2129,151.701.800
04 dic 202330,9231,1130,6430,8129,733.180.200
*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...