Yahoo

Mail

Italia markets open in 3 hours 43 minutes

Dow Jones
34.156,69
+265,67(+0,78%)
Nasdaq
12.113,79
+226,34(+1,90%)
Nikkei 225
27.579,73
-105,74(-0,38%)
EUR/USD
1,0735
+0,0005(+0,04%)
BTC-EUR
21.687,06
+203,34(+0,95%)
CMC Crypto 200
537,62
+11,66(+2,22%)

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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
07 feb 2023	28,66	29,33	28,66	29,28	29,28	3.632.800
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	2.981.300
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	5.133.100
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
08 nov 2022	37,44	37,65	36,91	37,22	35,45	3.367.900
07 nov 2022	38,17	38,48	38,03	38,19	36,37	1.381.400
04 nov 2022	38,39	38,66	37,65	37,98	36,17	2.848.500
03 nov 2022	36,66	37,36	36,55	37,20	35,43	1.886.100
02 nov 2022	37,47	37,81	36,91	36,95	35,19	2.430.200
01 nov 2022	37,21	37,40	36,82	37,20	35,43	2.846.700
31 ott 2022	36,08	36,74	35,96	36,28	34,55	2.969.300
28 ott 2022	36,85	37,14	36,04	36,81	35,06	4.032.100
27 ott 2022	36,25	36,80	35,84	35,87	34,16	3.904.600
26 ott 2022	34,79	35,66	34,77	35,35	33,67	3.532.200
25 ott 2022	34,23	34,62	34,01	34,15	32,52	2.531.400
24 ott 2022	34,10	34,36	33,85	33,97	32,35	2.736.000
21 ott 2022	34,17	34,61	34,03	34,43	32,79	2.292.200
20 ott 2022	34,63	34,89	34,22	34,38	32,74	2.547.300
19 ott 2022	33,60	34,23	33,56	34,15	32,52	3.473.500
18 ott 2022	34,10	34,38	33,46	34,03	32,41	3.455.500
17 ott 2022	34,32	34,78	34,21	34,52	32,88	3.084.400
14 ott 2022	35,12	35,12	33,73	33,76	32,15	4.045.600
13 ott 2022	34,38	35,72	34,38	35,52	33,83	3.219.700
12 ott 2022	34,28	34,63	33,83	34,41	32,77	2.390.500
11 ott 2022	34,58	35,17	34,27	34,62	32,97	2.466.600
10 ott 2022	35,40	35,55	34,78	35,13	33,46	3.690.000
07 ott 2022	35,48	36,07	35,09	35,24	33,56	3.940.700
06 ott 2022	35,17	35,54	35,08	35,31	33,63	2.795.300
05 ott 2022	34,85	35,66	34,71	35,36	33,68	4.221.100
04 ott 2022	34,99	35,95	34,80	35,48	33,79	5.311.900
03 ott 2022	34,32	34,76	34,22	34,57	32,92	4.700.600
30 set 2022	32,77	33,52	32,65	33,11	31,53	4.484.500
29 set 2022	32,86	33,19	32,34	33,04	31,47	4.636.800
28 set 2022	32,43	33,70	32,40	33,58	31,98	5.071.100
27 set 2022	32,48	33,32	32,27	33,01	31,44	6.685.600
26 set 2022	31,97	32,34	31,57	31,67	30,16	3.623.200
23 set 2022	32,69	32,74	31,69	32,15	30,62	5.493.100
22 set 2022	34,65	34,82	34,14	34,29	32,66	2.113.200
21 set 2022	35,27	35,37	34,11	34,11	32,49	2.833.500
20 set 2022	34,24	34,81	33,85	34,61	32,96	4.962.700
19 set 2022	33,58	34,82	33,49	34,75	33,09	3.247.400
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...

Dow Jones34.156,69+265,67(+0,78%)

Nasdaq 12.113,79+226,34(+1,90%)

Nikkei 22527.579,73-105,74(-0,38%)

EUR/USD1,0735+0,0005(+0,04%)

BTC-EUR21.687,06+203,34(+0,95%)

CMC Crypto 200537,62+11,66(+2,22%)

Equinor ASA (EQNR)

Dow Jones
34.156,69
+265,67(+0,78%)

Nasdaq
12.113,79
+226,34(+1,90%)

Nikkei 225
27.579,73
-105,74(-0,38%)

EUR/USD
1,0735
+0,0005(+0,04%)

BTC-EUR
21.687,06
+203,34(+0,95%)

CMC Crypto 200
537,62
+11,66(+2,22%)