Stockscreener 앱 받기
28.51
1.86%
+0.52
시간 외 거래:
28.46
-0.05
-0.18%
Equinor ASA ADR 주식 (EQNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $28.57 | $28.06 | $0.51 | 2,021,514.0 | +1.86% |
| 2024-05-16 | $28.11 | $27.82 | $0.29 | 2,602,498.0 | -0.29% |
| 2024-05-15 | $28.19 | $27.68 | $0.51 | 4,344,850.0 | -2.26% |
| 2024-05-14 | $28.77 | $28.52 | $0.25 | 1,940,675.0 | +0.17% |
| 2024-05-13 | $28.70 | $28.47 | $0.23 | 2,418,479.0 | +0.49% |
| 2024-05-10 | $29.04 | $28.50 | $0.54 | 4,582,940.0 | -0.11% |
| 2024-05-09 | $28.59 | $28.20 | $0.386 | 2,616,147.0 | +1.53% |
| 2024-05-08 | $28.18 | $27.70 | $0.485 | 1,972,005.0 | +0.07% |
| 2024-05-07 | $28.25 | $27.99 | $0.255 | 2,429,353.0 | +0.46% |
| 2024-05-06 | $28.27 | $27.97 | $0.30 | 4,198,448.0 | +2.08% |
| 2024-05-03 | $27.64 | $27.17 | $0.47 | 4,579,123.0 | +1.56% |
| 2024-05-02 | $27.14 | $26.68 | $0.46 | 2,751,805.0 | +2.04% |
| 2024-05-01 | $26.73 | $26.32 | $0.41 | 3,903,835.0 | -0.53% |
| 2024-04-30 | $27.22 | $26.58 | $0.64 | 3,904,788.0 | -1.92% |
| 2024-04-29 | $27.37 | $27.05 | $0.315 | 4,269,584.0 | -2.09% |
| 2024-04-26 | $27.72 | $27.34 | $0.375 | 3,669,453.0 | -0.57% |
| 2024-04-25 | $28.31 | $27.48 | $0.835 | 11,973,927.0 | +2.77% |
| 2024-04-24 | $27.23 | $26.86 | $0.365 | 3,210,728.0 | -0.07% |
| 2024-04-23 | $27.12 | $26.82 | $0.305 | 2,770,156.0 | -0.04% |
| 2024-04-22 | $27.20 | $26.81 | $0.39 | 3,264,906.0 | -0.66% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $29.04 | $26.32 | $2.72 | 42,383,186.0 | +7.22% |
| 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% |
Equinor ASA ADR 주식 (EQNR) 가격 이력 2022
| 월 | 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% |
1.38%
1.02%
자본화:
|
볼륨(24시간):