Italia markets open in 6 hours 49 minutes

Equinor ASA (EQNR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
33,04-0,54 (-1,61%)
Alla chiusura: 04:00PM EDT
33,19 +0,15 (+0,45%)
Dopo ore: 06:13PM EDT
Periodo di tempo:
29 set 2021 - 29 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 set 202232,8633,1932,3433,0433,044.621.643
28 set 202232,4333,7032,4033,5833,585.071.100
27 set 202232,4833,3232,2733,0133,016.685.600
26 set 202231,9732,3431,5731,6731,673.623.200
23 set 202232,6932,7431,6932,1532,155.493.100
22 set 202234,6534,8234,1434,2934,292.113.200
21 set 202235,2735,3734,1134,1134,112.833.500
20 set 202234,2434,8133,8534,6134,614.962.700
19 set 202233,5834,8233,4934,7534,753.247.400
16 set 202235,1035,1534,6035,0835,083.344.100
15 set 202236,0836,1735,4735,6335,632.966.100
14 set 202236,4937,1836,3836,6736,673.214.100
13 set 202236,0036,6735,6235,7435,743.688.300
12 set 202236,0836,7935,9436,4836,483.875.000
09 set 202236,2036,3935,5935,9935,993.606.500
08 set 202235,1935,7935,1135,5435,546.363.900
07 set 202235,4335,7234,9335,4935,496.843.200
06 set 202238,1138,2537,1537,6837,684.906.800
02 set 202238,0539,0937,7638,8938,897.022.500
01 set 202238,1538,4937,4837,7037,705.326.000
31 ago 202238,0039,1637,8638,7938,793.972.600
30 ago 202240,1040,1138,9439,3739,374.340.900
29 ago 202240,7941,6040,7140,9840,982.961.900
26 ago 202241,9442,5341,5041,5541,552.483.400
25 ago 202241,9041,9241,3141,8041,803.221.100
24 ago 202241,4542,1041,1041,9441,943.246.700
23 ago 202240,0041,2639,9740,9240,924.172.300
22 ago 202239,5839,8839,0639,8039,803.996.000
19 ago 202238,3038,7437,9138,4438,442.876.200
18 ago 202238,1038,3737,8638,0338,031.594.500
17 ago 202237,1737,9537,0637,7037,701.694.300
16 ago 202237,3938,0537,1537,2737,272.402.700
15 ago 202236,1837,3235,8837,1337,132.478.300
12 ago 202237,7138,0337,3937,9637,962.115.200
11 ago 202238,0938,7437,9938,3538,352.033.000
11 ago 20220.4 Dividendo
10 ago 202237,4037,5536,8637,4337,031.697.600
09 ago 202237,1137,6136,9837,1736,771.564.000
08 ago 202236,4936,6836,1736,4736,082.191.600
05 ago 202235,2536,5935,2136,4136,021.906.400
04 ago 202236,4136,5235,6635,7535,372.023.600
03 ago 202237,6837,8037,0737,0936,693.226.800
02 ago 202237,7338,1537,3737,8037,402.463.000
01 ago 202237,5337,8437,2337,7637,362.487.600
29 lug 202237,6038,4637,6038,4138,002.494.000
28 lug 202236,9737,3036,1637,1736,773.007.200
27 lug 202236,3837,1835,7436,9236,532.679.500
26 lug 202236,5036,6535,8936,2735,882.411.800
25 lug 202234,5435,5534,3935,5435,162.847.400
22 lug 202234,2134,7134,0934,2033,831.611.600
21 lug 202233,5234,2633,0434,2533,883.227.900
20 lug 202235,0635,3234,6235,1034,722.883.500
19 lug 202234,2834,7833,6734,4734,104.802.400
18 lug 202233,8934,1633,7433,8933,532.088.500
15 lug 202232,2532,4031,8632,3632,011.997.600
14 lug 202231,5731,7131,0431,6531,313.133.500
13 lug 202232,7833,9532,7333,5933,232.049.600
12 lug 202232,9333,1232,5532,9532,602.462.400
11 lug 202233,3833,6733,0533,4233,061.798.000
08 lug 202233,4733,7032,8833,5033,143.495.200
07 lug 202233,9234,4133,8334,1633,792.291.900
06 lug 202232,5832,9631,9432,8932,543.357.400
05 lug 202233,7233,7432,6033,5433,184.421.500
01 lug 202233,9234,0832,7233,8333,472.273.700
30 giu 202234,8735,0134,0334,7634,393.128.500
29 giu 202236,1936,3034,8134,8834,512.542.700
28 giu 202235,1435,4434,8035,3835,002.874.900
27 giu 202233,6834,3233,5034,1633,793.178.100
24 giu 202232,7532,9032,3132,5432,193.923.800
23 giu 202233,5633,6131,9032,3131,963.320.500
22 giu 202233,5233,7232,9433,0032,653.710.500
21 giu 202235,6535,9834,7334,9034,534.126.500
17 giu 202235,4835,6033,5734,0433,6813.400.100
16 giu 202235,3135,5434,4034,4234,054.340.000
15 giu 202235,6536,1735,0535,8635,485.279.400
14 giu 202234,3135,8834,2934,8334,464.579.400
13 giu 202234,6834,7433,5034,0233,663.107.800
10 giu 202236,2236,4335,6735,8935,512.426.700
09 giu 202237,5037,5736,8836,8836,491.749.000
08 giu 202237,9137,9337,3837,7537,352.810.200
07 giu 202236,9537,8836,9237,8837,482.056.900
06 giu 202237,4437,5937,0237,0736,671.459.600
03 giu 202236,7037,1936,7037,1136,712.238.200
02 giu 202236,5337,0236,2436,7536,362.403.100
01 giu 202237,4437,8136,7036,9236,534.478.700
31 mag 202238,4438,7037,5937,6637,263.104.500
27 mag 202237,0937,7837,0237,6637,263.036.300
26 mag 202237,1237,6037,0037,3836,982.354.700
25 mag 202236,5337,0336,3936,9636,573.162.300
24 mag 202235,2835,7135,0335,5935,213.772.000
23 mag 202234,9235,3534,6235,2134,833.741.600
20 mag 202234,4434,7833,4233,9833,622.704.500
19 mag 202233,9234,7933,7834,3233,953.964.900
18 mag 202235,1135,2033,7733,9833,625.042.600
17 mag 202234,1534,3833,9034,3433,975.539.300
16 mag 202233,6834,0733,3733,7033,343.112.200
13 mag 202233,8434,2333,7133,8933,532.969.400
12 mag 202233,9034,0633,0233,7533,393.668.600
12 mag 20220.4 Dividendo
11 mag 202233,9734,5133,4233,5432,793.500.800
*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...