Stockscreener 앱 받기
42.30
1.42%
-0.565
Equinor Asa Adr 주식 (EQNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-24 | $42.74 | $42.07 | $0.67 | 1,557,624.0 | -1.32% |
| 2026-08-21 | $43.17 | $42.61 | $0.5599 | 1,909,661.0 | +0.00% |
| 2026-08-20 | $43.05 | $42.62 | $0.43 | 1,932,074.0 | +1.97% |
| 2026-08-19 | $42.62 | $41.91 | $0.715 | 2,387,539.0 | +0.45% |
| 2026-08-18 | $42.06 | $41.69 | $0.375 | 2,762,133.0 | +0.05% |
| 2026-08-17 | $41.95 | $41.03 | $0.915 | 2,884,282.0 | +2.58% |
| 2026-08-14 | $41.11 | $40.23 | $0.88 | 2,052,231.0 | +0.57% |
| 2026-08-13 | $40.66 | $39.74 | $0.92 | 1,751,370.0 | -1.10% |
| 2026-08-12 | $41.05 | $40.55 | $0.50 | 1,801,880.0 | +0.15% |
| 2026-08-11 | $41.22 | $40.83 | $0.3895 | 1,780,510.0 | -0.15% |
| 2026-08-10 | $41.22 | $39.66 | $1.56 | 3,486,335.0 | +5.32% |
| 2026-08-07 | $39.50 | $38.83 | $0.6691 | 2,669,631.0 | -1.37% |
| 2026-08-06 | $39.59 | $38.66 | $0.935 | 3,258,533.0 | +3.49% |
| 2026-08-05 | $39.77 | $38.07 | $1.70 | 3,992,750.0 | -2.66% |
| 2026-08-04 | $39.31 | $38.66 | $0.6499 | 2,879,348.0 | -1.85% |
| 2026-08-03 | $40.17 | $39.55 | $0.62 | 3,737,989.0 | -2.87% |
| 2026-07-31 | $41.26 | $40.45 | $0.81 | 2,368,530.0 | +0.88% |
| 2026-07-30 | $40.81 | $40.11 | $0.70 | 3,450,467.0 | -0.54% |
| 2026-07-29 | $41.14 | $40.43 | $0.709 | 4,681,688.0 | +7.00% |
| 2026-07-28 | $39.13 | $37.88 | $1.25 | 3,624,013.0 | -0.55% |
| 2026-07-27 | $39.32 | $38.45 | $0.87 | 3,878,236.0 | -4.63% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $43.17 | $38.07 | $5.10 | 40,843,890.0 | +2.93% |
| 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% |
2.39%
자본화:
|
볼륨(24시간):