Italia markets open in 3 hours 43 minutes

Equinor ASA (EQNR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
29,28+0,39 (+1,35%)
Alla chiusura: 04:00PM EST
29,75 +0,47 (+1,61%)
Dopo ore: 07:56PM EST
Periodo di tempo:
07 feb 2022 - 07 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 feb 202328,6629,3328,6629,2829,283.632.800
06 feb 202328,8829,0128,4628,8928,893.176.200
03 feb 202329,2029,7529,0529,1129,112.756.600
02 feb 202329,9429,9629,0729,2229,223.808.500
01 feb 202330,6030,6229,8830,3730,373.303.600
31 gen 202329,8930,4529,7430,4330,432.542.000
30 gen 202330,2430,4930,0530,0630,062.565.700
27 gen 202330,5530,8430,3630,3830,383.035.000
26 gen 202329,9330,4429,7230,4230,424.673.500
25 gen 202329,8730,1229,5530,0830,082.858.300
24 gen 202330,4931,0030,2630,5830,582.818.200
23 gen 202331,2331,5931,0031,0831,083.259.400
20 gen 202330,9931,4830,7031,3131,312.981.300
19 gen 202330,6731,0830,5131,0431,042.783.800
18 gen 202331,5631,7530,8030,8130,813.708.800
17 gen 202331,2531,5430,9631,1531,153.527.800
13 gen 202331,1631,5931,0531,4231,425.133.100
12 gen 202331,1731,7530,9431,4531,453.751.000
11 gen 202330,7730,8730,3230,8430,845.119.600
10 gen 202331,2131,2530,7431,1631,162.673.000
09 gen 202331,5231,9231,0931,3031,305.116.800
09 gen 20230.9 Dividendo
06 gen 202331,8532,4931,6131,8630,965.497.700
05 gen 202331,2732,3031,2732,2931,388.308.800
04 gen 202331,6131,9031,3231,8630,965.217.300
03 gen 202333,9834,0532,3132,6031,687.182.800
30 dic 202235,8636,0635,4235,8134,801.916.200
29 dic 202236,2436,4936,0736,1835,162.054.000
28 dic 202237,2637,2936,0936,2835,262.106.000
27 dic 202237,1637,3436,8937,1336,081.790.200
23 dic 202236,7037,0536,6037,0235,971.846.800
22 dic 202237,5037,5836,2636,7135,672.577.400
21 dic 202237,1937,2636,7337,1436,092.243.300
20 dic 202236,3236,7436,2336,4635,431.750.300
19 dic 202236,6936,7736,0736,2735,251.928.400
16 dic 202236,1336,3935,7336,0935,072.645.300
15 dic 202237,1837,3936,6336,9735,931.724.600
14 dic 202237,8337,8836,9537,0936,043.149.900
13 dic 202237,5937,9737,3237,8736,803.598.800
12 dic 202235,9036,2835,8136,1935,171.813.100
09 dic 202235,8736,1035,5835,6334,621.858.500
08 dic 202236,8637,0035,8936,0134,992.057.500
07 dic 202235,8636,3135,6135,9934,973.128.200
06 dic 202236,6836,8435,8335,9634,942.803.600
05 dic 202237,8038,0036,3036,4335,402.872.400
02 dic 202237,3537,6536,7836,8735,832.300.600
01 dic 202238,7438,8338,0638,1137,032.667.300
30 nov 202238,3638,7237,9938,4837,393.372.700
29 nov 202237,3137,9637,2837,6436,582.494.400
28 nov 202236,0836,7235,8936,2135,191.875.200
25 nov 202236,8237,1436,5636,8135,772.226.000
23 nov 202235,7636,2035,6035,9834,963.445.100
22 nov 202234,8535,5334,7035,4934,492.844.400
21 nov 202233,5233,9232,8333,7532,803.766.700
18 nov 202233,6234,1433,3533,9032,942.789.000
17 nov 202234,4834,9334,1534,9033,912.575.800
16 nov 202235,8035,8934,8435,0034,012.371.900
15 nov 202235,8636,2035,3336,0935,073.877.900
14 nov 202235,1835,6034,6134,6733,694.804.700
11 nov 202235,3835,5234,7535,2234,234.145.900
10 nov 202235,0535,3234,4034,9633,972.321.500
10 nov 20220.7 Dividendo
09 nov 202236,7336,7334,9635,0833,413.919.900
08 nov 202237,4437,6536,9137,2235,453.367.900
07 nov 202238,1738,4838,0338,1936,371.381.400
04 nov 202238,3938,6637,6537,9836,172.848.500
03 nov 202236,6637,3636,5537,2035,431.886.100
02 nov 202237,4737,8136,9136,9535,192.430.200
01 nov 202237,2137,4036,8237,2035,432.846.700
31 ott 202236,0836,7435,9636,2834,552.969.300
28 ott 202236,8537,1436,0436,8135,064.032.100
27 ott 202236,2536,8035,8435,8734,163.904.600
26 ott 202234,7935,6634,7735,3533,673.532.200
25 ott 202234,2334,6234,0134,1532,522.531.400
24 ott 202234,1034,3633,8533,9732,352.736.000
21 ott 202234,1734,6134,0334,4332,792.292.200
20 ott 202234,6334,8934,2234,3832,742.547.300
19 ott 202233,6034,2333,5634,1532,523.473.500
18 ott 202234,1034,3833,4634,0332,413.455.500
17 ott 202234,3234,7834,2134,5232,883.084.400
14 ott 202235,1235,1233,7333,7632,154.045.600
13 ott 202234,3835,7234,3835,5233,833.219.700
12 ott 202234,2834,6333,8334,4132,772.390.500
11 ott 202234,5835,1734,2734,6232,972.466.600
10 ott 202235,4035,5534,7835,1333,463.690.000
07 ott 202235,4836,0735,0935,2433,563.940.700
06 ott 202235,1735,5435,0835,3133,632.795.300
05 ott 202234,8535,6634,7135,3633,684.221.100
04 ott 202234,9935,9534,8035,4833,795.311.900
03 ott 202234,3234,7634,2234,5732,924.700.600
30 set 202232,7733,5232,6533,1131,534.484.500
29 set 202232,8633,1932,3433,0431,474.636.800
28 set 202232,4333,7032,4033,5831,985.071.100
27 set 202232,4833,3232,2733,0131,446.685.600
26 set 202231,9732,3431,5731,6730,163.623.200
23 set 202232,6932,7431,6932,1530,625.493.100
22 set 202234,6534,8234,1434,2932,662.113.200
21 set 202235,2735,3734,1134,1132,492.833.500
20 set 202234,2434,8133,8534,6132,964.962.700
19 set 202233,5834,8233,4934,7533,093.247.400
*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...