Mercados españoles cerrados en 5 hrs 34 min
IBEX 35
11.101,90 -3,60 (-0,03%) Euro Stoxx 50
5.076,39 -8,69 (-0,17%) Dólar/Euro
1,0786 +0,0014 (+0,13%) Petróleo Brent
82,95 +0,16 (+0,19%) Oro
2.347,00 -28,00 (-1,18%) Bitcoin EUR
58.442,80 +1.878,10 (+3,32%)
Equinor ASA (STOHF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 10:42AM EDT
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | 241.000 |
| 09 may 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
| 08 may 2024 | 27,95 | 28,08 | 27,95 | 28,08 | 28,08 | 1300 |
| 07 may 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | 201.000 |
| 06 may 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 27,13 | 1.440.100 |
| 03 may 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 27,13 | 1.120.000 |
| 02 may 2024 | 27,18 | 27,18 | 26,45 | 27,13 | 27,13 | 1600 |
| 01 may 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
| 30 abr 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | 307.300 |
| 29 abr 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
| 26 abr 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | 290.800 |
| 25 abr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | 940.200 |
| 24 abr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 23 abr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 22 abr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 19 abr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | 173.000 |
| 18 abr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | 95.100 |
| 17 abr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 16 abr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | 95.000 |
| 15 abr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | 300 |
| 12 abr 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,62 | 300.000 |
| 11 abr 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,62 | - |
| 10 abr 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,62 | 500 |
| 09 abr 2024 | 27,94 | 28,05 | 27,94 | 28,05 | 28,05 | 7800 |
| 08 abr 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | 600 |
| 05 abr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 04 abr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | 150.200 |
| 03 abr 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | 964.000 |
| 02 abr 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | 340.000 |
| 01 abr 2024 | 26,75 | 27,00 | 26,50 | 26,97 | 26,97 | 1100 |
| 28 mar 2024 | 27,15 | 27,15 | 26,80 | 26,80 | 26,80 | 11.100 |
| 27 mar 2024 | 26,55 | 26,72 | 26,55 | 26,65 | 26,65 | 2800 |
| 26 mar 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,48 | 700.200 |
| 25 mar 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,48 | 2100 |
| 22 mar 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | 700 |
| 21 mar 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
| 20 mar 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | 2400 |
| 19 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | 1.750.100 |
| 18 mar 2024 | 26,30 | 26,80 | 26,30 | 26,80 | 26,80 | 200.300 |
| 15 mar 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 14 mar 2024 | 26,10 | 26,10 | 25,96 | 25,96 | 25,96 | 110.600 |
| 13 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | 1400 |
| 12 mar 2024 | 25,64 | 25,96 | 25,64 | 25,96 | 25,96 | 461.600 |
| 11 mar 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | 150.600 |
| 08 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 07 mar 2024 | 26,17 | 26,17 | 26,00 | 26,00 | 26,00 | 40.600 |
| 06 mar 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | 500 |
| 05 mar 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | 100 |
| 04 mar 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | 230.200 |
| 01 mar 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | 30.200 |
| 29 feb 2024 | 24,85 | 24,85 | 24,56 | 24,71 | 24,71 | 1400 |
| 28 feb 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
| 27 feb 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | 487.800 |
| 26 feb 2024 | 24,90 | 24,97 | 24,90 | 24,96 | 24,96 | 485.000 |
| 23 feb 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | 200 |
| 22 feb 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | 2900 |
| 21 feb 2024 | 25,38 | 25,38 | 25,34 | 25,34 | 25,34 | 400 |
| 20 feb 2024 | 25,65 | 25,65 | 25,05 | 25,05 | 25,05 | 2400 |
| 16 feb 2024 | 25,41 | 25,75 | 25,40 | 25,40 | 25,40 | 200.800 |
| 15 feb 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
| 14 feb 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | 100 |
| 14 feb 2024 | 0.9 Dividendo | |||||
| 13 feb 2024 | 25,89 | 26,09 | 25,89 | 26,09 | 25,19 | 700 |
| 12 feb 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 25,16 | 500 |
| 09 feb 2024 | 26,30 | 26,36 | 26,08 | 26,08 | 25,18 | 33.300 |
| 08 feb 2024 | 26,49 | 26,49 | 25,89 | 25,89 | 25,00 | 1500 |
| 07 feb 2024 | 27,54 | 27,54 | 27,00 | 27,00 | 26,07 | 600 |
| 06 feb 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 28,34 | 80.000 |
| 05 feb 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 28,34 | - |
| 02 feb 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 28,34 | 50.200 |
| 01 feb 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 28,34 | 150.100 |
| 31 ene 2024 | 29,00 | 29,35 | 29,00 | 29,35 | 28,34 | 346.900 |
| 30 ene 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 27,91 | 38.300 |
| 29 ene 2024 | 29,30 | 29,30 | 28,80 | 28,80 | 27,81 | 183.900 |
| 26 ene 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 27,25 | 260.000 |
| 25 ene 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 27,25 | 600 |
| 24 ene 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 27,26 | - |
| 23 ene 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 27,26 | 400.100 |
| 22 ene 2024 | 28,00 | 28,23 | 28,00 | 28,23 | 27,26 | 150.500 |
| 19 ene 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 28,05 | 440.000 |
| 18 ene 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 28,05 | 300.000 |
| 17 ene 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 28,05 | 570.100 |
| 16 ene 2024 | 29,53 | 29,53 | 29,05 | 29,05 | 28,05 | 121.500 |
| 12 ene 2024 | 30,39 | 30,66 | 30,11 | 30,11 | 29,07 | 1200 |
| 11 ene 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 28,92 | 900.100 |
| 10 ene 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 28,92 | 206.200 |
| 09 ene 2024 | 30,53 | 31,31 | 30,53 | 31,31 | 30,23 | 150.400 |
| 08 ene 2024 | 31,37 | 31,37 | 31,03 | 31,03 | 29,96 | 700.700 |
| 05 ene 2024 | 32,45 | 32,45 | 32,11 | 32,11 | 31,00 | 800 |
| 04 ene 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 30,72 | - |
| 03 ene 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 30,72 | 300 |
| 02 ene 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 30,87 | 300 |
| 29 dic 2023 | 32,05 | 32,05 | 31,19 | 31,19 | 30,11 | 100.300 |
| 28 dic 2023 | 31,60 | 31,60 | 31,60 | 31,60 | 30,51 | - |
| 27 dic 2023 | 31,60 | 31,60 | 31,60 | 31,60 | 30,51 | - |
| 26 dic 2023 | 31,60 | 31,60 | 31,60 | 31,60 | 30,51 | - |
| 22 dic 2023 | 31,60 | 31,60 | 31,60 | 31,60 | 30,51 | 700 |
| 21 dic 2023 | 31,07 | 31,40 | 31,07 | 31,40 | 30,32 | 100.500 |
| 20 dic 2023 | 31,05 | 31,05 | 31,05 | 31,05 | 29,98 | 300 |
| 19 dic 2023 | 31,96 | 31,98 | 31,96 | 31,98 | 30,88 | 1300 |
| *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.