Mercados españoles abiertos en 4 hrs 15 min

Equinor ASA (EQNR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28,33-0,18 (-0,63%)
Al cierre: 04:00PM EDT
28,33 0,00 (0,00%)
Después del cierre: 07:47PM EDT
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202428,5028,6528,3028,3328,331.437.600
17 may 202428,1928,5728,0628,5128,512.034.200
16 may 202428,0728,1127,8227,9927,992.602.900
15 may 202428,0528,1927,6828,0728,074.345.600
15 may 20240.7 Dividendo
14 may 202428,7028,7728,5228,7228,021.941.000
13 may 202428,5328,7028,4728,6727,972.420.200
10 may 202428,9629,0428,5028,5327,834.592.300
09 may 202428,2628,5928,2028,5627,862.618.300
08 may 202427,7228,1927,7028,1327,441.974.000
07 may 202428,0128,2527,9928,1127,422.430.200
06 may 202428,1228,2727,9727,9827,304.200.100
03 may 202427,5427,6427,1727,4126,744.579.700
02 may 202426,6927,1426,6826,9926,332.765.100
01 may 202426,6426,7326,3226,4525,813.903.900
30 abr 202427,1927,2226,5826,5925,943.904.800
29 abr 202427,2427,3727,0627,1126,454.269.700
26 abr 202427,6027,7227,3527,6927,023.672.400
25 abr 202428,2228,3127,4827,8527,1711.864.900
24 abr 202427,2327,2326,8727,1026,443.238.200
23 abr 202426,9027,1226,8227,1226,462.788.300
22 abr 202426,9227,2026,8127,1326,473.269.000
19 abr 202426,8327,4226,7827,3126,644.630.300
18 abr 202427,2027,4727,0627,2326,573.298.400
17 abr 202427,2927,5327,1427,2526,593.349.600
16 abr 202427,6427,8727,5227,7727,095.068.600
15 abr 202427,8328,2427,7127,7827,104.308.200
12 abr 202428,6328,8928,1828,2227,534.676.700
11 abr 202428,5628,6127,8728,2227,533.520.400
10 abr 202427,7228,0927,5128,0827,405.179.100
09 abr 202428,0128,0827,7027,8327,152.617.200
08 abr 202427,7428,0727,7028,0027,322.787.100
05 abr 202428,0128,1827,7828,1427,451.578.600
04 abr 202427,9928,1227,8927,9227,242.906.700
03 abr 202427,6527,9527,5227,8827,203.319.400
02 abr 202427,5327,7127,2827,6626,994.603.400
01 abr 202427,1127,2626,8827,2426,582.401.600
28 mar 202427,0627,1526,9327,0326,371.762.500
27 mar 202426,5726,9126,4626,9026,242.951.600
26 mar 202427,0127,0326,5826,6325,982.878.700
25 mar 202427,0327,3527,0327,1926,532.972.800
22 mar 202426,7126,8526,6426,8126,162.378.800
21 mar 202426,8726,8926,6426,7226,073.199.800
20 mar 202426,3726,8426,3026,8226,172.909.200
19 mar 202426,3626,6326,3426,4525,813.464.300
18 mar 202426,6526,6726,3726,6325,983.269.500
15 mar 202426,3526,4926,1126,2625,624.123.300
14 mar 202426,1626,3225,9926,2825,643.188.700
13 mar 202425,9626,3025,9626,1825,542.428.400
12 mar 202425,8825,9025,6325,7125,083.843.600
11 mar 202425,7825,9425,5025,8825,255.440.100
08 mar 202426,1126,2925,9826,2525,613.741.300
07 mar 202425,7925,9825,7225,8625,233.816.400
06 mar 202425,9626,0625,7325,7625,133.519.800
05 mar 202425,2925,6825,2325,3924,773.667.900
04 mar 202425,0925,1224,8824,9124,302.743.700
01 mar 202425,1625,2724,9325,0824,473.491.900
29 feb 202424,7124,8824,5024,6224,026.189.600
28 feb 202424,9725,2024,8324,8924,282.478.200
27 feb 202424,9425,0424,8024,8824,272.442.700
26 feb 202424,8725,0224,7224,7624,164.816.900
23 feb 202425,0925,3324,8425,2124,603.379.900
22 feb 202425,6225,7125,4025,4824,863.077.900
21 feb 202425,0225,6224,9925,6124,994.825.200
20 feb 202425,3025,3524,8924,9424,334.434.900
16 feb 202425,3025,5025,1125,4624,847.723.100
15 feb 202424,4425,1824,4425,1724,564.349.700
14 feb 202424,9925,1324,6724,7524,152.998.500
14 feb 20240.9 Dividendo
13 feb 202426,1226,1425,4225,6124,114.636.400
12 feb 202426,4326,6626,3226,3724,823.684.100
09 feb 202426,3426,5526,1426,2024,665.122.000
08 feb 202426,2026,5626,1526,3724,829.595.900
07 feb 202427,4727,5726,8827,0925,507.688.100
06 feb 202428,7029,4528,7029,1927,484.513.100
05 feb 202428,3128,6028,1628,5026,833.904.800
02 feb 202428,4228,5028,2028,3426,682.985.100
01 feb 202429,0429,2928,6528,9027,203.230.200
31 ene 202429,2929,4128,6528,6726,994.916.100
30 ene 202428,8329,4928,7629,4627,733.071.800
29 ene 202429,1229,1428,7529,0527,351.708.900
26 ene 202428,8729,2128,8029,1827,472.460.300
25 ene 202428,6128,8528,4828,8527,162.280.800
24 ene 202428,4128,5628,3028,5126,842.677.400
23 ene 202427,9028,2827,8628,2126,562.726.900
22 ene 202427,7228,1127,5828,0626,412.740.700
19 ene 202428,4228,4228,1428,3326,672.314.700
18 ene 202428,4828,5228,2328,4926,822.954.700
17 ene 202428,5728,7828,3928,5826,902.772.300
16 ene 202429,6529,7528,9129,0027,303.640.500
12 ene 202430,5730,7030,3930,5228,732.737.100
11 ene 202430,3030,3729,9630,0328,274.544.200
10 ene 202430,4730,4729,9030,0928,325.119.400
09 ene 202430,8930,8930,5330,5828,794.104.100
08 ene 202430,9131,0230,6331,0229,203.784.100
05 ene 202432,6132,6431,9532,0330,152.822.700
04 ene 202432,6132,6632,1232,1330,251.675.100
03 ene 202431,4832,1631,3832,1330,252.206.000
02 ene 202431,5331,7931,4331,4829,631.796.700
29 dic 202331,9031,9031,6031,6429,781.480.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...