Stockscreener 앱 받기
23.24
1.02%
-0.24
Equinor Asa Adr 주식 (EQNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $23.40 | $23.12 | $0.28 | 3,616,848.0 | -1.02% |
| 2025-02-20 | $23.49 | $23.17 | $0.32 | 2,938,706.0 | +1.78% |
| 2025-02-19 | $23.50 | $22.92 | $0.575 | 5,093,055.0 | -0.39% |
| 2025-02-18 | $23.32 | $22.42 | $0.90 | 6,698,394.0 | +0.30% |
| 2025-02-14 | $23.52 | $23.05 | $0.4688 | 2,997,799.0 | -1.37% |
| 2025-02-13 | $23.53 | $23.10 | $0.43 | 4,223,519.0 | +0.60% |
| 2025-02-12 | $24.16 | $22.92 | $1.24 | 8,132,948.0 | -5.67% |
| 2025-02-11 | $25.04 | $24.65 | $0.39 | 7,187,294.0 | +0.49% |
| 2025-02-10 | $24.61 | $24.14 | $0.48 | 8,351,886.0 | +4.25% |
| 2025-02-07 | $23.84 | $23.32 | $0.51 | 6,149,619.0 | +2.12% |
| 2025-02-06 | $24.00 | $22.90 | $1.10 | 11,742,667.0 | -1.66% |
| 2025-02-05 | $24.01 | $23.34 | $0.665 | 9,744,473.0 | -5.37% |
| 2025-02-04 | $24.85 | $23.85 | $1.00 | 5,124,879.0 | +4.07% |
| 2025-02-03 | $24.01 | $23.71 | $0.295 | 3,167,495.0 | -0.75% |
| 2025-01-31 | $24.37 | $23.92 | $0.45 | 3,292,726.0 | -0.25% |
| 2025-01-30 | $24.13 | $23.73 | $0.4011 | 2,474,720.0 | +0.63% |
| 2025-01-29 | $23.99 | $23.74 | $0.25 | 2,827,826.0 | +1.36% |
| 2025-01-28 | $23.89 | $23.39 | $0.495 | 3,249,670.0 | +0.17% |
| 2025-01-27 | $23.86 | $23.48 | $0.385 | 4,169,278.0 | -1.22% |
| 2025-01-24 | $24.23 | $23.83 | $0.40 | 2,714,597.0 | -1.65% |
| 2025-01-23 | $24.58 | $24.17 | $0.41 | 3,120,284.0 | +0.96% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $25.04 | $22.42 | $2.62 | 88,786,430.0 | -3.13% |
| 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% |
1.69%
자본화:
|
볼륨(24시간):