Stockscreener 앱 받기
24.75
1.52%
0.37
시간 외 거래:
24.70
-0.05
-0.20%
Equinor Asa Adr 주식 (EQNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-03 | $24.89 | $24.65 | $0.24 | 3,494,408.0 | +1.52% |
| 2025-10-02 | $24.68 | $24.36 | $0.32 | 2,981,403.0 | -0.81% |
| 2025-10-01 | $24.87 | $24.46 | $0.41 | 5,034,719.0 | +0.82% |
| 2025-09-30 | $24.65 | $24.21 | $0.44 | 3,841,057.0 | -1.53% |
| 2025-09-29 | $25.32 | $24.69 | $0.63 | 2,715,249.0 | -3.05% |
| 2025-09-26 | $25.80 | $25.43 | $0.38 | 3,096,182.0 | +0.00% |
| 2025-09-25 | $25.75 | $25.45 | $0.305 | 2,506,243.0 | -0.58% |
| 2025-09-24 | $25.81 | $25.27 | $0.545 | 3,974,525.0 | +2.80% |
| 2025-09-23 | $25.30 | $24.77 | $0.535 | 4,113,600.0 | +2.29% |
| 2025-09-22 | $24.54 | $24.16 | $0.375 | 3,474,412.0 | +1.16% |
| 2025-09-19 | $24.48 | $24.09 | $0.389 | 4,108,384.0 | -1.71% |
| 2025-09-18 | $24.78 | $24.40 | $0.38 | 4,616,263.0 | -0.45% |
| 2025-09-17 | $24.77 | $24.46 | $0.305 | 4,815,261.0 | -0.12% |
| 2025-09-16 | $24.76 | $24.41 | $0.35 | 2,549,314.0 | +1.27% |
| 2025-09-15 | $24.45 | $24.18 | $0.265 | 2,155,896.0 | +0.54% |
| 2025-09-12 | $24.50 | $24.16 | $0.3305 | 3,020,749.0 | +0.25% |
| 2025-09-11 | $24.50 | $24.17 | $0.325 | 3,054,960.0 | -2.89% |
| 2025-09-10 | $24.93 | $24.28 | $0.65 | 4,322,915.0 | +2.89% |
| 2025-09-09 | $24.51 | $24.20 | $0.315 | 2,912,117.0 | -0.21% |
| 2025-09-08 | $24.30 | $23.89 | $0.41 | 4,744,494.0 | +1.97% |
Equinor Asa Adr 주식 (EQNR) 연도별 가격 이력
이 심층 분석에서는 Equinor Asa Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EQNR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Equinor Asa Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Equinor Asa Adr 주식 (EQNR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $24.89 | $24.36 | $0.53 | 15,004,938.0 | +1.52% |
| 2025-09 | $25.81 | $23.58 | $2.23 | 76,198,084.0 | -0.93% |
| 2025-08 | $26.04 | $23.75 | $2.29 | 75,659,334.0 | -4.43% |
| 2025-07 | $27.18 | $25.20 | $1.98 | 79,182,558.0 | +2.43% |
| 2025-06 | $28.27 | $23.86 | $4.41 | 82,217,040.0 | +7.02% |
| 2025-05 | $24.62 | $21.96 | $2.66 | 87,646,102.0 | +5.38% |
| 2025-04 | $26.99 | $21.41 | $5.58 | 90,678,114.0 | -15.73% |
| 2025-03 | $26.57 | $22.05 | $4.52 | 76,296,105.0 | +13.08% |
| 2025-02 | $25.04 | $22.42 | $2.62 | 108,378,787.0 | -2.50% |
| 2025-01 | $26.06 | $23.39 | $2.67 | 66,682,293.0 | +1.27% |
Equinor Asa Adr 주식 (EQNR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.68 | $21.85 | $2.83 | 48,556,719.0 | -3.56% |
| 2024-11 | $25.16 | $22.15 | $3.01 | 92,621,985.0 | +2.98% |
| 2024-10 | $27.13 | $23.36 | $3.77 | 89,276,285.0 | -7.30% |
| 2024-09 | $25.89 | $24.02 | $1.87 | 66,734,074.0 | -5.80% |
| 2024-08 | $28.29 | $25.05 | $3.24 | 58,596,846.0 | +1.24% |
| 2024-07 | $29.03 | $25.63 | $3.40 | 62,770,357.0 | -7.00% |
| 2024-06 | $29.32 | $26.88 | $2.44 | 42,245,396.0 | -1.99% |
| 2024-05 | $29.27 | $26.32 | $2.95 | 66,383,308.0 | +9.59% |
| 2024-04 | $28.89 | $26.58 | $2.31 | 87,516,870.0 | -1.63% |
| 2024-03 | $27.35 | $24.88 | $2.47 | 65,827,115.0 | +9.79% |
| 2024-02 | $29.45 | $24.44 | $5.01 | 91,934,727.0 | -14.13% |
| 2024-01 | $32.66 | $27.58 | $5.08 | 63,098,514.0 | -9.39% |
Equinor Asa Adr 주식 (EQNR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $32.46 | $29.72 | $2.74 | 41,570,408.0 | -0.72% |
| 2023-11 | $33.91 | $31.33 | $2.58 | 52,481,306.0 | -4.50% |
| 2023-10 | $34.73 | $30.54 | $4.19 | 63,945,769.0 | +1.77% |
| 2023-09 | $33.38 | $31.34 | $2.04 | 44,039,914.0 | +7.26% |
| 2023-08 | $33.00 | $29.52 | $3.48 | 59,755,724.0 | -0.36% |
| 2023-07 | $31.65 | $28.06 | $3.59 | 46,984,864.0 | +5.03% |
| 2023-06 | $30.91 | $25.39 | $5.52 | 68,184,898.0 | +15.32% |
| 2023-05 | $30.27 | $25.23 | $5.04 | 69,700,064.0 | -11.86% |
| 2023-04 | $30.48 | $27.70 | $2.78 | 54,627,631.0 | +1.09% |
| 2023-03 | $31.27 | $26.28 | $4.98 | 88,414,854.0 | -6.82% |
| 2023-02 | $33.03 | $28.46 | $4.57 | 64,622,442.0 | +0.26% |
| 2023-01 | $34.05 | $29.55 | $4.50 | 82,750,069.0 | -15.02% |
0.95%
0.32%
자본화:
|
볼륨(24시간):