Mercados españoles abiertos en 5 hrs 43 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
37.270,62 -809,08 (-2,12%) Dólar/Euro
1,0635 -0,0011 (-0,11%) Petróleo Brent
87,95 +0,84 (+0,96%) Bitcoin EUR
58.484,62 +563,23 (+0,97%)
Equinor ASA (0M2Z.L)
LSE - LSE Precio demorado. Divisa en NOK
Añadir a la lista de favoritos
Al cierre: 08:01AM BST
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NOKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 296,52 | 303,60 | 294,30 | 296,09 | 296,09 | 129.063 |
| 17 abr 2024 | 304,73 | 307,00 | 299,40 | 302,74 | 302,74 | 671.728 |
| 16 abr 2024 | 302,33 | 306,25 | 301,35 | 304,31 | 304,31 | 1.959.235 |
| 15 abr 2024 | 307,90 | 315,80 | 303,80 | 304,79 | 304,79 | 810.830 |
| 12 abr 2024 | 307,42 | 313,96 | 302,35 | 313,84 | 313,84 | 461.386 |
| 11 abr 2024 | 303,25 | 308,70 | 298,15 | 306,60 | 306,60 | 711.226 |
| 10 abr 2024 | 298,10 | 300,25 | 295,65 | 298,83 | 298,83 | 360.096 |
| 09 abr 2024 | 299,13 | 300,20 | 294,30 | 298,27 | 298,27 | 679.658 |
| 08 abr 2024 | 299,88 | 299,85 | 295,25 | 299,29 | 299,29 | 861.212 |
| 05 abr 2024 | 299,48 | 301,80 | 297,75 | 300,22 | 300,22 | 1.164.896 |
| 04 abr 2024 | 298,92 | 301,00 | 296,90 | 299,29 | 299,29 | 1.209.544 |
| 03 abr 2024 | 299,48 | 300,30 | 297,25 | 298,24 | 298,24 | 554.719 |
| 02 abr 2024 | 285,90 | 300,60 | 292,47 | 297,93 | 297,93 | 1.110.890 |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 289,27 | 288,30 | 284,25 | 286,40 | 286,40 | 833.721 |
| 26 mar 2024 | 289,88 | 292,75 | 286,51 | 288,42 | 288,42 | 940.284 |
| 25 mar 2024 | 288,30 | 292,55 | 287,70 | 288,30 | 288,30 | 777.893 |
| 22 mar 2024 | 286,98 | 287,75 | 283,25 | 287,41 | 287,41 | 1.121.557 |
| 21 mar 2024 | 284,58 | 287,45 | 279,35 | 284,71 | 284,71 | 258.011 |
| 20 mar 2024 | 280,80 | 286,40 | 279,40 | 284,96 | 284,96 | 660.551 |
| 19 mar 2024 | 283,50 | 284,80 | 278,60 | 281,49 | 281,49 | 495.668 |
| 18 mar 2024 | 281,52 | 283,45 | 278,45 | 280,95 | 280,95 | 2.000.038 |
| 15 mar 2024 | 278,77 | 281,10 | 277,49 | 278,36 | 278,36 | 104.024 |
| 14 mar 2024 | 276,48 | 276,70 | 274,10 | 276,17 | 276,17 | 806.274 |
| 13 mar 2024 | 271,27 | 275,00 | 268,60 | 274,91 | 274,91 | 567.624 |
| 12 mar 2024 | 271,20 | 272,35 | 270,00 | 271,29 | 271,29 | 243.767 |
| 11 mar 2024 | 273,35 | 273,60 | 267,15 | 268,84 | 268,84 | 914.955 |
| 08 mar 2024 | 271,48 | 274,25 | 267,90 | 271,58 | 271,58 | 138.053 |
| 07 mar 2024 | 269,38 | 271,20 | 268,35 | 269,35 | 269,35 | 7.564.388 |
| 06 mar 2024 | 268,00 | 275,80 | 265,15 | 268,67 | 268,67 | 3.371.656 |
| 05 mar 2024 | 264,92 | 270,80 | 262,35 | 266,07 | 266,07 | 709.122 |
| 04 mar 2024 | 266,98 | 266,55 | 262,50 | 266,30 | 266,30 | 5.422.231 |
| 01 mar 2024 | 261,77 | 267,45 | 259,90 | 265,50 | 265,50 | 5.379.404 |
| 29 feb 2024 | 260,90 | 263,55 | 260,45 | 261,65 | 261,65 | 750.300 |
| 28 feb 2024 | 262,33 | 266,30 | 260,10 | 264,45 | 264,45 | 610.311 |
| 27 feb 2024 | 261,38 | 263,40 | 259,25 | 261,32 | 261,32 | 2.909.726 |
| 26 feb 2024 | 264,08 | 267,00 | 260,65 | 262,19 | 262,19 | 643.564 |
| 23 feb 2024 | 268,50 | 269,40 | 262,05 | 263,75 | 263,75 | 676.456 |
| 22 feb 2024 | 264,23 | 269,50 | 267,05 | 268,25 | 268,25 | 3.028.798 |
| 21 feb 2024 | 262,95 | 265,10 | 261,50 | 263,12 | 263,12 | 4.415.880 |
| 20 feb 2024 | 267,33 | 268,00 | 263,30 | 264,28 | 264,28 | 303.163 |
| 19 feb 2024 | 268,98 | 269,35 | 267,20 | 268,52 | 268,52 | 3.356.167 |
| 16 feb 2024 | 265,35 | 267,80 | 263,75 | 265,85 | 265,85 | 902.376 |
| 15 feb 2024 | 260,95 | 265,60 | 256,70 | 257,79 | 257,79 | 1.481.639 |
| 14 feb 2024 | 262,70 | 273,10 | 259,90 | 264,38 | 264,38 | 400.026 |
| 13 feb 2024 | 280,75 | 277,65 | 270,95 | 271,31 | 271,31 | 5.096.627 |
| 12 feb 2024 | 275,70 | 279,60 | 274,70 | 278,20 | 278,20 | 703.057 |
| 09 feb 2024 | 278,15 | 281,35 | 274,75 | 276,20 | 276,20 | 283.084 |
| 08 feb 2024 | 279,27 | 280,60 | 276,45 | 279,64 | 279,64 | 6.430.753 |
| 07 feb 2024 | 294,38 | 298,70 | 284,60 | 288,40 | 288,40 | 4.832.686 |
| 06 feb 2024 | 304,23 | 308,65 | 299,10 | 308,09 | 308,09 | 2.445.670 |
| 05 feb 2024 | 300,15 | 302,90 | 299,25 | 301,34 | 301,34 | 3.546.060 |
| 02 feb 2024 | 305,95 | 306,95 | 298,85 | 299,69 | 299,69 | 392.239 |
| 01 feb 2024 | 305,00 | 305,95 | 300,80 | 304,10 | 304,10 | 126.503 |
| 31 ene 2024 | 300,70 | 305,10 | 301,15 | 302,46 | 302,46 | 2.431.489 |
| 30 ene 2024 | 300,30 | 302,90 | 299,20 | 301,71 | 301,71 | 1.112.927 |
| 29 ene 2024 | 303,40 | 306,25 | 301,15 | 301,85 | 301,85 | 466.352 |
| 26 ene 2024 | 299,48 | 302,25 | 297,05 | 300,75 | 300,75 | 509.152 |
| 25 ene 2024 | 298,92 | 301,90 | 294,35 | 298,81 | 298,81 | 272.528 |
| 24 ene 2024 | 296,73 | 298,80 | 294,65 | 296,59 | 296,59 | 447.331 |
| 23 ene 2024 | 296,83 | 297,40 | 291,90 | 296,90 | 296,90 | 460.013 |
| 22 ene 2024 | 294,38 | 295,70 | 291,29 | 293,34 | 293,34 | 394.841 |
| 19 ene 2024 | 298,15 | 303,35 | 297,30 | 300,20 | 300,20 | 183.379 |
| 18 ene 2024 | 301,42 | 304,40 | 298,70 | 299,10 | 299,10 | 417.454 |
| 17 ene 2024 | 303,20 | 303,30 | 300,00 | 301,79 | 301,79 | 340.803 |
| 16 ene 2024 | 305,65 | 310,10 | 304,05 | 308,01 | 308,01 | 274.964 |
| 15 ene 2024 | 314,08 | 316,90 | 306,10 | 308,55 | 308,55 | 620.745 |
| 12 ene 2024 | 312,95 | 316,90 | 309,20 | 313,33 | 313,33 | 463.707 |
| 11 ene 2024 | 314,42 | 315,05 | 310,35 | 311,10 | 311,10 | 867.692 |
| 10 ene 2024 | 315,85 | 319,65 | 312,15 | 315,78 | 315,78 | 814.027 |
| 09 ene 2024 | 320,90 | 323,75 | 317,69 | 323,04 | 323,04 | 416.429 |
| 08 ene 2024 | 326,48 | 326,40 | 318,05 | 323,12 | 323,12 | 473.155 |
| 05 ene 2024 | 334,38 | 337,65 | 330,85 | 334,33 | 334,33 | 528.627 |
| 04 ene 2024 | 329,48 | 337,90 | 334,92 | 336,00 | 336,00 | 517.169 |
| 03 ene 2024 | 324,58 | 329,30 | 322,60 | 323,69 | 323,69 | 559.444 |
| 02 ene 2024 | 326,00 | 328,50 | 320,20 | 326,40 | 326,40 | 335.370 |
| 29 dic 2023 | 323,20 | 325,40 | 321,20 | 323,50 | 323,50 | 232.262 |
| 28 dic 2023 | 329,63 | 327,00 | 323,35 | 324,16 | 324,16 | 323.767 |
| 27 dic 2023 | 327,90 | 330,05 | 326,60 | 328,16 | 328,16 | 124.565 |
| 22 dic 2023 | 328,05 | 327,00 | 322,25 | 325,00 | 325,00 | 139.209 |
| 21 dic 2023 | 326,83 | 327,70 | 322,00 | 324,20 | 324,20 | 556.422 |
| 20 dic 2023 | 326,33 | 329,35 | 322,45 | 325,64 | 325,64 | 751.648 |
| 19 dic 2023 | 327,55 | 333,45 | 324,00 | 328,08 | 328,08 | 493.765 |
| 18 dic 2023 | 325,70 | 333,90 | 320,95 | 333,74 | 333,74 | 752.674 |
| 15 dic 2023 | 333,00 | 334,60 | 322,25 | 326,02 | 326,02 | 751.482 |
| 14 dic 2023 | 331,77 | 336,45 | 331,00 | 333,22 | 333,22 | 675.592 |
| 13 dic 2023 | 327,33 | 334,10 | 325,10 | 333,26 | 333,26 | 204.938 |
| 12 dic 2023 | 333,15 | 335,40 | 327,81 | 330,55 | 330,55 | 261.084 |
| 11 dic 2023 | 335,90 | 336,55 | 332,70 | 333,35 | 333,35 | 371.489 |
| 08 dic 2023 | 332,90 | 336,90 | 330,00 | 334,60 | 334,60 | 426.257 |
| 07 dic 2023 | 329,13 | 335,25 | 328,85 | 331,91 | 331,91 | 652.290 |
| 06 dic 2023 | 331,58 | 333,85 | 328,00 | 328,77 | 328,77 | 460.536 |
| 05 dic 2023 | 336,98 | 338,15 | 331,25 | 333,76 | 333,76 | 577.429 |
| 04 dic 2023 | 335,60 | 345,25 | 332,45 | 337,14 | 337,14 | 476.027 |
| 01 dic 2023 | 345,15 | 350,15 | 340,40 | 341,84 | 341,84 | 512.991 |
| 30 nov 2023 | 345,30 | 351,45 | 342,75 | 348,35 | 348,35 | 603.085 |
| 29 nov 2023 | 341,77 | 347,65 | 340,30 | 345,71 | 345,71 | 483.257 |
| 28 nov 2023 | 352,75 | 354,40 | 346,90 | 349,32 | 349,32 | 756.367 |
| 27 nov 2023 | 352,13 | 355,05 | 349,55 | 353,66 | 353,66 | 984.143 |
| 24 nov 2023 | 352,65 | 356,00 | 349,90 | 354,09 | 354,09 | 761.058 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.