23.51
price up icon0.99%   0.23
 
loading

Equinor Asa Adr 주식 (EQNR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-04 $23.93 $23.45 $0.485 3,292,913.0 +1.01%
2024-11-01 $23.91 $23.24 $0.67 6,504,113.0 -0.85%
2024-10-31 $24.20 $23.36 $0.84 9,319,999.0 -4.48%
2024-10-30 $24.79 $24.52 $0.265 3,240,541.0 -0.69%
2024-10-29 $24.93 $24.66 $0.27 3,332,038.0 +0.28%
2024-10-28 $24.87 $24.59 $0.28 3,601,323.0 -3.14%
2024-10-25 $25.87 $25.46 $0.405 5,182,040.0 +1.55%
2024-10-24 $25.11 $24.79 $0.32 3,525,303.0 +3.63%
2024-10-23 $24.37 $24.01 $0.36 3,192,600.0 -1.47%
2024-10-22 $24.72 $24.42 $0.30 3,233,823.0 +0.99%
2024-10-21 $24.70 $24.25 $0.45 2,659,433.0 +0.75%
2024-10-18 $24.38 $23.95 $0.43 2,982,065.0 -0.70%
2024-10-17 $24.41 $24.15 $0.26 2,683,841.0 +0.54%
2024-10-16 $24.59 $24.18 $0.4065 2,678,715.0 -0.94%
2024-10-15 $24.79 $24.41 $0.3789 2,700,738.0 -4.83%
2024-10-14 $25.70 $25.38 $0.32 3,314,038.0 +0.47%
2024-10-11 $25.64 $25.50 $0.15 1,548,094.0 +0.47%
2024-10-10 $25.50 $25.14 $0.36 3,664,262.0 +2.17%
2024-10-09 $24.98 $24.75 $0.23 4,874,305.0 -1.97%
2024-10-08 $25.80 $25.27 $0.535 4,820,458.0 -3.50%
2024-10-07 $26.36 $25.87 $0.49 6,807,337.0 -3.02%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $23.93 $23.24 $0.69 9,797,026.0 +0.15%
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

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%

Equinor Asa Adr 주식 (EQNR) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $38.83 $35.42 $3.41 48,833,137.0 -6.94%
2022-11 $38.72 $32.83 $5.89 61,589,347.0 +6.06%
2022-10 $37.14 $33.46 $3.68 71,342,759.0 +9.57%
2022-09 $39.09 $31.57 $7.52 94,311,199.0 -14.64%
2022-08 $42.53 $35.21 $7.32 61,129,675.0 +0.99%
2022-07 $38.46 $31.04 $7.42 54,666,260.0 +10.50%
2022-06 $37.93 $31.90 $6.03 73,972,754.0 -7.70%
2022-05 $38.70 $32.34 $6.37 82,734,780.0 +10.50%
2022-04 $39.15 $33.70 $5.45 73,013,984.0 -9.14%
2022-03 $38.47 $31.24 $7.23 107,478,945.0 +19.23%
2022-02 $32.34 $27.19 $5.15 93,851,427.0 +14.19%
2022-01 $29.71 $26.26 $3.45 77,932,514.0 +4.63%
oil_gas_integrated BP
$29.78
price up icon 1.95%
oil_gas_integrated SU
$38.12
price up icon 1.55%
oil_gas_integrated E
$30.46
price up icon 0.56%
oil_gas_integrated PBR
$13.38
price up icon 2.17%
oil_gas_integrated IMO
$70.28
price down icon 0.36%
자본화:     |  볼륨(24시간):