Mercados españoles abiertos en 7 hrs 13 min

Equinor ASA (STOHF)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28,12-1,14 (-3,90%)
Al cierre: 02:47PM EDT
Intervalo de fechas:
26 may 2023 - 26 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202429,1329,1328,1228,1228,12159.600
23 may 202429,2629,2629,2629,2629,2660.700
22 may 202428,5828,6528,4528,6528,65444.500
21 may 202428,3728,4028,3728,3928,39414.100
20 may 202428,4528,4528,4528,4528,45-
17 may 202428,2028,4528,0928,4528,454000
16 may 202428,2328,2328,2328,2328,23240.000
15 may 202428,2328,2328,2328,2328,23102.600
15 may 20240.7 Dividendo
14 may 202428,9528,9528,2328,2327,53400
13 may 202428,0228,0228,0228,0227,33100
10 may 202428,7728,7728,7728,7728,06241.000
09 may 202428,0828,0828,0828,0827,38-
08 may 202427,9528,0827,9528,0827,381300
07 may 202427,7927,7927,7927,7927,10201.000
06 may 202427,1327,1327,1327,1326,461.440.100
03 may 202427,1327,1327,1327,1326,461.120.000
02 may 202427,1827,1826,4527,1326,461600
01 may 202426,8226,8226,8226,8226,15-
30 abr 202426,8226,8226,8226,8226,15307.300
29 abr 202427,0927,0927,0927,0926,42-
26 abr 202427,0927,0927,0927,0926,42290.800
25 abr 202428,0028,0028,0028,0027,31940.200
24 abr 202428,0028,0028,0028,0027,31-
23 abr 202428,0028,0028,0028,0027,31-
22 abr 202428,0028,0028,0028,0027,31-
19 abr 202428,0028,0028,0028,0027,31173.000
18 abr 202428,0028,0028,0028,0027,3195.100
17 abr 202428,0028,0028,0028,0027,31-
16 abr 202428,0028,0028,0028,0027,3195.000
15 abr 202428,0028,0028,0028,0027,31300
12 abr 202427,6227,6227,6227,6226,94300.000
11 abr 202427,6227,6227,6227,6226,94-
10 abr 202427,6227,6227,6227,6226,94500
09 abr 202427,9428,0527,9428,0527,357800
08 abr 202428,1528,1528,1528,1527,45600
05 abr 202428,0028,0028,0028,0027,31-
04 abr 202428,0028,0028,0028,0027,31150.200
03 abr 202426,9726,9726,9726,9726,30964.000
02 abr 202426,9726,9726,9726,9726,30340.000
01 abr 202426,7527,0026,5026,9726,301100
28 mar 202427,1527,1526,8026,8026,1411.100
27 mar 202426,5526,7226,5526,6525,992800
26 mar 202427,4827,4827,4827,4826,80700.200
25 mar 202427,4827,4827,4827,4826,802100
22 mar 202426,5626,5626,5626,5625,90700
21 mar 202426,4826,4826,4826,4825,82-
20 mar 202426,4826,4826,4826,4825,822400
19 mar 202426,8026,8026,8026,8026,141.750.100
18 mar 202426,3026,8026,3026,8026,14200.300
15 mar 202425,9625,9625,9625,9625,32-
14 mar 202426,1026,1025,9625,9625,32110.600
13 mar 202426,0026,0026,0026,0025,361400
12 mar 202425,6425,9625,6425,9625,32461.600
11 mar 202425,7625,7625,7625,7625,12150.600
08 mar 202426,0026,0026,0026,0025,36-
07 mar 202426,1726,1726,0026,0025,3640.600
06 mar 202425,9325,9325,9325,9325,29500
05 mar 202425,2825,2825,2825,2824,65100
04 mar 202425,0725,0725,0725,0724,45230.200
01 mar 202425,0925,0925,0925,0924,4730.200
29 feb 202424,8524,8524,5624,7124,101400
28 feb 202424,9624,9624,9624,9624,34-
27 feb 202424,9624,9624,9624,9624,34487.800
26 feb 202424,9024,9724,9024,9624,34485.000
23 feb 202425,4825,4825,4825,4824,85200
22 feb 202425,7525,7525,7525,7525,112900
21 feb 202425,3825,3825,3425,3424,71400
20 feb 202425,6525,6525,0525,0524,432400
16 feb 202425,4125,7525,4025,4024,77200.800
15 feb 202424,5224,5224,5224,5223,91-
14 feb 202424,5224,5224,5224,5223,91100
14 feb 20240.9 Dividendo
13 feb 202425,8926,0925,8926,0924,57700
12 feb 202426,0626,0626,0626,0624,54500
09 feb 202426,3026,3626,0826,0824,5633.300
08 feb 202426,4926,4925,8925,8924,381500
07 feb 202427,5427,5427,0027,0025,42600
06 feb 202429,3529,3529,3529,3527,6380.000
05 feb 202429,3529,3529,3529,3527,63-
02 feb 202429,3529,3529,3529,3527,6350.200
01 feb 202429,3529,3529,3529,3527,63150.100
31 ene 202429,0029,3529,0029,3527,63346.900
30 ene 202428,9128,9128,9128,9127,2238.300
29 ene 202429,3029,3028,8028,8027,12183.900
26 ene 202428,2228,2228,2228,2226,57260.000
25 ene 202428,2228,2228,2228,2226,57600
24 ene 202428,2328,2328,2328,2326,58-
23 ene 202428,2328,2328,2328,2326,58400.100
22 ene 202428,0028,2328,0028,2326,58150.500
19 ene 202429,0529,0529,0529,0527,35440.000
18 ene 202429,0529,0529,0529,0527,35300.000
17 ene 202429,0529,0529,0529,0527,35570.100
16 ene 202429,5329,5329,0529,0527,35121.500
12 ene 202430,3930,6630,1130,1128,351200
11 ene 202429,9529,9529,9529,9528,20900.100
10 ene 202429,9529,9529,9529,9528,20206.200
09 ene 202430,5331,3130,5331,3129,48150.400
08 ene 202431,3731,3731,0331,0329,22700.700
05 ene 202432,4532,4532,1132,1130,23800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...