Mercados españoles cerrados en 6 hrs 37 min

Equinor ASA (DNQ.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
26,47-0,19 (-0,71%)
A partir del 08:10AM CEST. Mercado abierto.
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jun 202426,4726,4726,4726,4726,4730
03 jun 202426,6626,6626,6626,6626,66-
31 may 202426,1526,2426,1526,2426,2430
30 may 202426,0826,1426,0826,1426,14140
29 may 202426,5126,5126,5126,5126,51-
28 may 202426,6426,6426,6426,6426,64-
27 may 202426,2326,2326,2326,2326,23-
24 may 202426,4826,4826,4826,4826,48-
23 may 202426,2326,2326,2326,2326,23-
22 may 202426,3826,3826,3826,3826,38-
21 may 202425,9925,9925,9925,9925,99-
20 may 202426,1126,1526,1126,1526,15-
17 may 202425,8025,8025,8025,8025,80-
16 may 202425,9125,9125,9125,9125,91-
15 may 202426,2726,2726,2726,2726,27-
15 may 20243.75389 Dividendo
14 may 202426,6726,6726,6726,6722,92-
13 may 202426,6326,6326,6326,6322,88-
10 may 202426,5126,8626,5126,8623,0830
09 may 202426,0726,3326,0726,3322,62-
08 may 202426,0426,1726,0426,1722,49150
07 may 202426,2026,2026,2026,2022,51-
06 may 202425,5826,0025,5826,0022,34150
03 may 202425,2725,2725,2725,2721,72-
02 may 202425,1225,1225,1225,1221,58-
30 abr 202425,3825,3825,3825,3821,81-
29 abr 202425,9025,9025,9025,9022,25-
26 abr 202426,0626,0625,7325,7322,10100
25 abr 202425,2326,0925,2326,0922,4214
24 abr 202425,4225,4225,4225,4221,84-
23 abr 202425,3525,3525,3525,3521,78-
22 abr 202425,5825,5825,5825,5821,98215
19 abr 202425,9725,9725,4825,4821,89200
18 abr 202425,5125,5125,5125,5121,92-
17 abr 202426,0226,0226,0226,0222,36-
16 abr 202426,0426,0426,0426,0422,38-
15 abr 202426,9526,9526,9426,9423,15310
12 abr 202426,2426,2426,2426,2422,54-
11 abr 202425,9026,5125,9026,5122,78200
10 abr 202425,6525,6525,6525,6522,04-
09 abr 202425,7325,7325,7325,7322,10-
08 abr 202426,0026,0025,5225,7822,16432
05 abr 202425,6626,0025,6626,0022,3540
04 abr 202425,7325,7325,7325,7322,10-
03 abr 202425,7325,7325,7325,7322,10-
02 abr 202425,0725,5525,0725,5521,95430
28 mar 202424,8325,1424,8325,1421,60150
27 mar 202424,6724,6724,6724,6721,19-
26 mar 202425,1725,1724,5624,5621,103
25 mar 202424,7824,8824,7824,8821,3880
22 mar 202424,5924,5924,5924,5921,13-
21 mar 202424,6624,6624,6624,6621,19-
20 mar 202424,3824,3824,3824,3820,95-
19 mar 202424,3824,3824,2724,2720,861000
18 mar 202424,1524,1524,1524,1520,75-
15 mar 202423,8924,3623,8924,3620,93100
14 mar 202424,0124,0824,0124,0820,69100
13 mar 202423,5824,2023,5824,2020,7911
12 mar 202423,5623,5623,5623,5620,24-
11 mar 202423,8123,8123,8123,8120,45-
08 mar 202423,7423,7423,7423,7420,39-
07 mar 202423,6823,6823,6823,6820,35-
06 mar 202423,3823,3823,3823,3820,09-
05 mar 202422,9322,9322,9322,9319,71-
04 mar 202423,2323,2323,0023,0019,76610
01 mar 202422,8122,8122,8122,8119,60-
29 feb 202422,9122,9122,9122,9119,68-
28 feb 202423,1223,1223,1223,1219,8720
27 feb 202422,8222,8222,8222,8219,61-
26 feb 202423,1823,1823,1823,1819,92-
23 feb 202423,5723,5723,5723,5720,25-
22 feb 202423,5823,8423,5823,8420,49200
21 feb 202423,2723,3123,2723,3120,03100
20 feb 202423,8023,8023,5123,5120,20500
19 feb 202423,5223,8523,5223,8520,5050
16 feb 202423,2223,5223,2223,5220,21433
15 feb 202423,0823,0823,0823,0819,83-
14 feb 202423,1723,1723,1723,1719,91-
14 feb 20246.31374 Dividendo
13 feb 202424,5224,5224,5224,5215,65-
12 feb 202424,3824,3824,3824,3815,56-
09 feb 202424,4224,4724,4224,4715,6125
08 feb 202425,2625,2625,2625,2616,12-
07 feb 202427,1727,1725,4025,4016,21500
06 feb 202426,7226,7226,7226,7217,05-
05 feb 202426,3826,3826,1726,1716,70750
02 feb 202426,6726,6726,6726,6717,02-
01 feb 202426,6226,6226,6226,6216,99-
31 ene 202427,1327,1327,1327,1317,31200
30 ene 202426,8326,8326,8326,8317,12-
29 ene 202427,1827,1827,1827,1817,34-
26 ene 202426,5726,5726,5726,5716,95-
25 ene 202426,2226,2226,2226,2216,73-
24 ene 202426,0726,0726,0726,0716,63-
23 ene 202425,7826,1725,7826,1716,70200
22 ene 202426,0026,0025,5825,5816,3230
19 ene 202426,2826,2826,2826,2816,77-
18 ene 202426,3826,3826,2726,2716,76100
17 ene 202426,6926,6926,4226,4216,86281
16 ene 202427,0327,1527,0327,1517,32100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...