Stockscreener 앱 받기
48.82
5.17%
2.40
Equinor Asa Adr 주식 (EQNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $49.08 | $47.36 | $1.72 | 6,657,379.0 | +5.17% |
| 2026-10-22 | $47.00 | $45.26 | $1.74 | 4,386,729.0 | +0.65% |
| 2026-10-21 | $46.58 | $45.42 | $1.15 | 3,726,248.0 | +0.79% |
| 2026-10-20 | $46.63 | $44.70 | $1.94 | 4,500,280.0 | -0.85% |
| 2026-10-19 | $46.77 | $46.01 | $0.76 | 3,441,633.0 | -1.77% |
| 2026-10-16 | $47.01 | $45.60 | $1.41 | 4,446,027.0 | +4.59% |
| 2026-10-15 | $45.51 | $44.69 | $0.82 | 4,095,473.0 | -0.82% |
| 2026-10-14 | $45.63 | $45.05 | $0.585 | 3,758,622.0 | +0.60% |
| 2026-10-13 | $45.10 | $44.01 | $1.09 | 4,980,495.0 | +2.46% |
| 2026-10-12 | $44.29 | $43.66 | $0.635 | 3,388,697.0 | +2.16% |
| 2026-10-09 | $43.88 | $42.90 | $0.98 | 5,967,338.0 | +0.19% |
| 2026-10-08 | $43.41 | $42.59 | $0.8149 | 4,991,976.0 | +3.17% |
| 2026-10-07 | $43.08 | $41.51 | $1.57 | 4,459,114.0 | -3.26% |
| 2026-10-06 | $43.31 | $42.33 | $0.98 | 4,645,652.0 | +1.56% |
| 2026-10-05 | $42.77 | $41.76 | $1.02 | 3,903,144.0 | -0.49% |
| 2026-10-02 | $42.64 | $41.76 | $0.88 | 2,936,451.0 | +0.92% |
| 2026-10-01 | $42.19 | $41.20 | $0.99 | 3,283,849.0 | +1.37% |
| 2026-09-30 | $41.98 | $41.36 | $0.615 | 4,086,572.0 | +0.63% |
| 2026-09-29 | $41.81 | $40.95 | $0.86 | 4,357,200.0 | -2.20% |
| 2026-09-28 | $43.09 | $42.08 | $1.01 | 4,923,789.0 | +0.19% |
| 2026-09-25 | $42.81 | $41.93 | $0.885 | 4,975,947.0 | -2.27% |
| 2026-09-24 | $44.10 | $42.93 | $1.17 | 5,276,546.0 | +0.63% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $49.08 | $41.20 | $7.88 | 73,569,107.0 | +17.36% |
| 2026-09 | $45.84 | $40.95 | $4.89 | 77,619,033.0 | -2.80% |
| 2026-08 | $43.17 | $38.07 | $5.10 | 56,229,326.0 | +4.16% |
| 2026-07 | $41.63 | $31.13 | $10.50 | 87,746,081.0 | +30.86% |
| 2026-06 | $38.47 | $30.83 | $7.64 | 79,266,539.0 | -12.75% |
| 2026-05 | $41.70 | $35.52 | $6.18 | 79,863,809.0 | -11.68% |
| 2026-04 | $42.83 | $34.44 | $8.39 | 127,092,061.0 | -3.44% |
| 2026-03 | $43.46 | $30.70 | $12.76 | 243,038,008.0 | +41.47% |
| 2026-02 | $29.94 | $25.63 | $4.31 | 102,569,677.0 | +11.10% |
| 2026-01 | $27.48 | $22.85 | $4.63 | 109,129,463.0 | +13.63% |
Equinor Asa Adr 주식 (EQNR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.66 | $22.26 | $1.40 | 61,758,315.0 | +3.01% |
| 2025-11 | $24.89 | $22.26 | $2.63 | 75,775,528.0 | -4.38% |
| 2025-10 | $25.55 | $22.71 | $2.83 | 91,556,296.0 | -1.72% |
| 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% |
2.54%
자본화:
|
볼륨(24시간):