Mercados españoles cerrados en 4 hrs 47 min

Equinor ASA (DNQ.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
24,79-0,39 (-1,57%)
A partir del 11:21AM CEST. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202425,2725,2724,5824,7924,79626
30 abr 202425,4225,5725,1025,1825,181673
29 abr 202425,9225,9225,3825,3825,38240
26 abr 202426,0826,0825,6225,9225,92565
25 abr 202425,2326,3325,2326,1326,132000
24 abr 202425,4225,4525,0625,0625,06500
23 abr 202425,3425,3925,0325,0825,08544
22 abr 202425,5825,5825,1425,2725,2770
19 abr 202425,8725,8724,9025,3825,381750
18 abr 202425,5525,5525,0225,4125,41500
17 abr 202426,0226,2625,4125,4125,41427
16 abr 202426,1126,1125,9225,9225,921426
15 abr 202426,7826,7826,0926,0926,091935
12 abr 202426,2427,0626,2427,0127,01425
11 abr 202426,0126,5826,0126,4026,40250
10 abr 202425,6525,9525,6525,6725,671250
09 abr 202425,7725,8225,5625,6725,67600
08 abr 202425,9125,9125,6125,6125,612313
05 abr 202425,6626,0225,6626,0226,022060
04 abr 202425,8525,8525,7025,7125,71200
03 abr 202425,7325,7325,4125,4925,492180
02 abr 202425,2625,8124,9925,8125,812193
28 mar 202424,8325,0224,6525,0225,02603
27 mar 202424,8224,8224,3724,7624,76875
26 mar 202425,1725,1724,6024,6024,60330
25 mar 202424,9225,2024,7625,0825,081131
22 mar 202424,5924,7624,3924,7624,761085
21 mar 202424,6624,8924,5024,5324,535170
20 mar 202424,3824,6524,2124,6524,651245
19 mar 202424,4824,6024,2124,4224,426371
18 mar 202424,2024,5824,2024,5724,576803
15 mar 202423,8824,3623,8824,0324,032446
14 mar 202424,0024,1523,8724,1224,12835
13 mar 202423,5324,1223,5324,1224,122945
12 mar 202423,6023,7523,4523,6323,63452
11 mar 202423,8324,0123,3723,3723,37870
08 mar 202423,7524,1123,7523,7823,781451
07 mar 202423,6723,7523,5423,7523,751534
06 mar 202423,3824,0523,3023,9223,922756
05 mar 202422,9223,3722,8523,2523,255570
04 mar 202423,2323,2922,9222,9222,921248
01 mar 202422,8023,3522,7823,3423,344265
29 feb 202423,0223,0222,6722,9522,955588
28 feb 202423,0223,1322,7423,0023,005062
27 feb 202422,8923,1422,7323,0023,003663
26 feb 202423,1523,1522,8022,8922,8911.806
23 feb 202423,6523,6522,9523,2623,268555
22 feb 202423,6023,7523,5323,6523,655037
21 feb 202423,3923,5823,0923,5823,583492
20 feb 202423,8123,8123,2223,2823,284330
19 feb 202423,5023,8423,4923,8423,843115
16 feb 202423,2423,7323,2423,7323,733394
15 feb 202423,1423,3022,6723,3023,306874
14 feb 202423,1123,4223,0223,3323,337770
14 feb 20246.31374 Dividendo
13 feb 202424,6524,6523,7824,4118,105120
12 feb 202424,4424,7024,1624,6618,284927
09 feb 202424,4524,6124,2224,4118,096310
08 feb 202425,2025,2724,1924,5518,2016.110
07 feb 202427,2027,2025,1025,2818,7413.322
06 feb 202426,7727,2726,5427,2720,22339
05 feb 202426,3526,3526,1126,2919,49800
02 feb 202426,6626,6626,2626,3919,561433
01 feb 202426,7526,8826,5226,8819,92580
31 ene 202426,8526,8526,6126,6119,731872
30 ene 202426,8527,0526,4327,0520,051573
29 ene 202427,2127,2126,6826,8019,863040
26 ene 202426,6026,8326,3326,8319,89852
25 ene 202426,2526,7226,1026,7219,812985
24 ene 202426,1026,1725,7926,1719,40481
23 ene 202425,8225,8525,5625,8519,17600
22 ene 202426,0226,0225,4625,7519,092100
19 ene 202426,3226,4825,8526,1119,364885
18 ene 202426,3526,4726,0426,2019,43560
17 ene 202426,7326,7726,2626,4919,633209
16 ene 202427,0627,2626,7327,2420,19448
15 ene 202427,4527,5527,0027,1820,152116
12 ene 202427,7528,0027,7527,9220,701290
11 ene 202427,6128,0027,5527,5920,468123
10 ene 202428,1628,1627,3827,6120,47829
09 ene 202428,2528,5728,1028,2320,932539
08 ene 202429,8429,8428,0228,3321,012803
05 ene 202429,7129,8229,3829,8222,11880
04 ene 202429,3529,9729,3529,6822,001697
03 ene 202428,8329,3228,4129,3221,743150
02 ene 202428,7529,0828,7528,9021,421204
29 dic 202328,7028,8528,6628,7821,34607
28 dic 202329,2529,2528,7328,8521,39140
27 dic 202329,1529,3329,1329,3321,74860
22 dic 202328,7729,0628,7729,0621,543236
21 dic 202328,7728,8228,6028,6721,253055
20 dic 202329,0529,0829,0029,0821,56311
19 dic 202329,0829,0828,6829,0021,503170
18 dic 202328,5729,3128,5728,9721,471035
15 dic 202328,9829,0528,1528,4321,083040
14 dic 202328,3529,0528,3529,0521,531870
13 dic 202327,9928,3027,4228,1520,871192
12 dic 202328,3628,4227,7027,7720,596840
11 dic 202328,7428,7428,2528,3220,993270
08 dic 202328,3128,6728,3128,4221,0785
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...