Italia markets closed

Equinor ASA (EQNR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
26,01+0,02 (+0,08%)
Alla chiusura: 04:00PM EDT
26,30 +0,29 (+1,11%)
Dopo ore: 07:53PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202426,0926,1725,8126,0126,012.478.300
25 lug 202425,8726,1525,6525,9925,993.160.800
24 lug 202426,3726,5226,0426,0526,053.471.300
23 lug 202426,2726,3426,0526,1826,182.584.000
22 lug 202426,5726,7626,4826,6126,612.834.000
19 lug 202427,0527,1626,6626,6826,682.627.700
18 lug 202427,6527,6527,2227,3427,342.554.500
17 lug 202427,0927,3326,9927,1927,192.503.200
16 lug 202426,5726,9826,4926,9526,953.770.300
15 lug 202426,9027,2326,7127,0927,092.815.100
12 lug 202427,2127,2126,9127,1827,182.187.900
11 lug 202426,7626,9626,6226,9026,902.247.900
10 lug 202426,9326,9726,6826,7126,712.777.100
09 lug 202427,6127,6827,3927,3927,392.516.700
08 lug 202427,8027,9727,6527,7727,774.831.800
05 lug 202428,9828,9828,4528,5528,552.471.200
03 lug 202428,7129,0328,7029,0029,001.584.200
02 lug 202428,6528,7428,3828,4828,482.101.600
01 lug 202428,6728,8628,5928,7828,782.242.500
28 giu 202428,5128,7128,3628,5628,562.203.300
27 giu 202428,4428,4928,1128,3128,313.157.800
26 giu 202427,9127,9527,6227,7527,752.318.600
25 giu 202427,8228,0327,6827,9827,981.419.000
24 giu 202427,6228,2027,6228,1528,151.378.400
21 giu 202427,7527,8027,4727,5227,521.977.700
20 giu 202427,6527,8427,4927,5427,543.022.500
18 giu 202427,2027,4427,1527,2627,262.177.200
17 giu 202427,0427,1926,8827,0527,051.654.400
14 giu 202427,2727,2926,9427,0827,081.748.200
13 giu 202427,6927,7427,2127,3827,381.743.400
12 giu 202428,4428,4728,0328,0428,042.038.700
11 giu 202427,8427,9427,6927,9027,901.305.400
10 giu 202427,8928,2727,8028,1428,141.802.300
07 giu 202427,8027,9327,5527,6027,601.892.700
06 giu 202427,6628,0127,6127,9627,961.951.600
05 giu 202428,0528,1227,5927,7627,762.573.400
04 giu 202427,6627,8227,3327,7627,764.720.600
03 giu 202429,3229,3228,7428,9228,923.232.100
31 mag 202428,9029,1428,7329,1429,142.877.200
30 mag 202428,0328,5328,0228,4928,493.568.300
29 mag 202428,5728,5728,2228,2328,231.927.900
28 mag 202428,9128,9528,6428,8528,853.035.900
24 mag 202428,7128,7628,2428,3428,343.018.400
23 mag 202429,1929,2728,5128,5328,533.172.000
22 mag 202428,3828,6828,3428,5528,553.441.100
21 mag 202428,5228,8228,4628,6728,673.384.000
20 mag 202428,5028,6528,3028,3328,331.437.600
17 mag 202428,1928,5728,0628,5128,512.034.200
16 mag 202428,0728,1127,8227,9927,992.602.900
15 mag 202428,0528,1927,6828,0728,074.345.600
15 mag 20240.7 Dividendo
14 mag 202428,7028,7728,5228,7228,021.941.000
13 mag 202428,5328,7028,4728,6727,972.420.200
10 mag 202428,9629,0428,5028,5327,834.592.300
09 mag 202428,2628,5928,2028,5627,862.618.300
08 mag 202427,7228,1927,7028,1327,441.974.000
07 mag 202428,0128,2527,9928,1127,422.430.200
06 mag 202428,1228,2727,9727,9827,304.200.100
03 mag 202427,5427,6427,1727,4126,744.579.700
02 mag 202426,6927,1426,6826,9926,332.765.100
01 mag 202426,6426,7326,3226,4525,813.903.900
30 apr 202427,1927,2226,5826,5925,943.904.800
29 apr 202427,2427,3727,0627,1126,454.269.700
26 apr 202427,6027,7227,3527,6927,023.672.400
25 apr 202428,2228,3127,4827,8527,1711.864.900
24 apr 202427,2327,2326,8727,1026,443.238.200
23 apr 202426,9027,1226,8227,1226,462.788.300
22 apr 202426,9227,2026,8127,1326,473.269.000
19 apr 202426,8327,4226,7827,3126,644.630.300
18 apr 202427,2027,4727,0627,2326,573.298.400
17 apr 202427,2927,5327,1427,2526,593.349.600
16 apr 202427,6427,8727,5227,7727,095.068.600
15 apr 202427,8328,2427,7127,7827,104.308.200
12 apr 202428,6328,8928,1828,2227,534.676.700
11 apr 202428,5628,6127,8728,2227,533.520.400
10 apr 202427,7228,0927,5128,0827,405.179.100
09 apr 202428,0128,0827,7027,8327,152.617.200
08 apr 202427,7428,0727,7028,0027,322.787.100
05 apr 202428,0128,1827,7828,1427,451.578.600
04 apr 202427,9928,1227,8927,9227,242.906.700
03 apr 202427,6527,9527,5227,8827,203.319.400
02 apr 202427,5327,7127,2827,6626,994.603.400
01 apr 202427,1127,2626,8827,2426,582.401.600
28 mar 202427,0627,1526,9327,0326,371.762.500
27 mar 202426,5726,9126,4626,9026,242.951.600
26 mar 202427,0127,0326,5826,6325,982.878.700
25 mar 202427,0327,3527,0327,1926,532.972.800
22 mar 202426,7126,8526,6426,8126,162.378.800
21 mar 202426,8726,8926,6426,7226,073.199.800
20 mar 202426,3726,8426,3026,8226,172.909.200
19 mar 202426,3626,6326,3426,4525,813.464.300
18 mar 202426,6526,6726,3726,6325,983.269.500
15 mar 202426,3526,4926,1126,2625,624.123.300
14 mar 202426,1626,3225,9926,2825,643.188.700
13 mar 202425,9626,3025,9626,1825,542.428.400
12 mar 202425,8825,9025,6325,7125,083.843.600
11 mar 202425,7825,9425,5025,8825,255.440.100
08 mar 202426,1126,2925,9826,2525,613.741.300
07 mar 202425,7925,9825,7225,8625,233.816.400
06 mar 202425,9626,0625,7325,7625,133.519.800
*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...