Stockscreener 앱 받기
38.51
0.60%
0.23
시장 영업 전:
38.29
-0.22
-0.57%
Equinor Asa Adr 주식 (EQNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-14 | $38.84 | $37.98 | $0.86 | 2,321,979.0 | +0.60% |
| 2026-05-13 | $38.35 | $37.87 | $0.476 | 1,976,779.0 | -0.62% |
| 2026-05-12 | $38.65 | $38.13 | $0.515 | 2,867,511.0 | +0.78% |
| 2026-05-11 | $38.52 | $37.41 | $1.11 | 3,568,432.0 | +4.17% |
| 2026-05-08 | $37.16 | $36.51 | $0.655 | 4,510,198.0 | -0.60% |
| 2026-05-07 | $37.17 | $36.06 | $1.11 | 7,359,525.0 | -2.95% |
| 2026-05-06 | $38.16 | $37.48 | $0.678 | 6,445,106.0 | -8.05% |
| 2026-05-05 | $41.67 | $40.96 | $0.71 | 2,789,300.0 | +0.10% |
| 2026-05-04 | $41.70 | $40.09 | $1.62 | 4,615,230.0 | +4.05% |
| 2026-05-01 | $40.52 | $39.09 | $1.43 | 3,456,193.0 | -2.55% |
| 2026-04-30 | $40.84 | $39.54 | $1.30 | 4,583,761.0 | +1.70% |
| 2026-04-29 | $40.34 | $39.39 | $0.95 | 4,085,207.0 | +4.05% |
| 2026-04-28 | $38.95 | $38.34 | $0.615 | 4,236,883.0 | +1.21% |
| 2026-04-27 | $38.54 | $37.96 | $0.58 | 2,649,326.0 | +0.29% |
| 2026-04-24 | $38.47 | $37.47 | $1.00 | 2,656,031.0 | -1.74% |
| 2026-04-23 | $39.09 | $37.83 | $1.26 | 4,660,682.0 | +1.69% |
| 2026-04-22 | $38.20 | $37.50 | $0.695 | 3,870,431.0 | +0.85% |
| 2026-04-21 | $37.76 | $36.53 | $1.23 | 5,764,205.0 | +4.55% |
| 2026-04-20 | $36.37 | $35.44 | $0.93 | 5,426,032.0 | +1.52% |
| 2026-04-17 | $35.49 | $34.44 | $1.05 | 13,400,995.0 | -7.32% |
| 2026-04-16 | $38.52 | $37.31 | $1.21 | 6,307,716.0 | +3.94% |
| 2026-04-15 | $37.85 | $36.55 | $1.30 | 7,918,972.0 | -3.11% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $41.70 | $36.06 | $5.64 | 42,232,232.0 | -5.50% |
| 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% |
0.34%
1.09%
자본화:
|
볼륨(24시간):