Stockscreener 앱 받기
28.58
2.58%
0.72
시장 영업 전:
28.36
-0.22
-0.77%
Equinor Asa Adr 주식 (EQNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-11 | $28.73 | $28.31 | $0.415 | 4,138,759.0 | +2.58% |
| 2026-02-10 | $28.23 | $27.68 | $0.545 | 5,429,475.0 | +0.72% |
| 2026-02-09 | $27.74 | $27.50 | $0.24 | 3,732,891.0 | +0.51% |
| 2026-02-06 | $27.75 | $26.75 | $1.00 | 6,446,434.0 | +4.01% |
| 2026-02-05 | $26.52 | $26.07 | $0.445 | 5,717,424.0 | -1.23% |
| 2026-02-04 | $27.07 | $25.89 | $1.18 | 8,643,087.0 | +1.71% |
| 2026-02-03 | $26.51 | $25.63 | $0.88 | 8,163,054.0 | +1.50% |
| 2026-02-02 | $26.23 | $25.89 | $0.345 | 6,855,014.0 | -3.35% |
| 2026-01-30 | $26.96 | $26.39 | $0.57 | 3,599,256.0 | -0.22% |
| 2026-01-29 | $27.48 | $26.66 | $0.83 | 5,275,952.0 | +2.55% |
| 2026-01-28 | $26.52 | $25.98 | $0.55 | 4,755,104.0 | -0.23% |
| 2026-01-27 | $26.34 | $25.76 | $0.585 | 3,738,078.0 | +2.61% |
| 2026-01-26 | $25.81 | $25.45 | $0.365 | 2,443,800.0 | +0.08% |
| 2026-01-23 | $25.70 | $25.33 | $0.37 | 5,579,619.0 | +3.77% |
| 2026-01-22 | $25.02 | $24.46 | $0.555 | 5,629,508.0 | -3.86% |
| 2026-01-21 | $25.73 | $25.38 | $0.355 | 6,974,357.0 | +3.34% |
| 2026-01-20 | $25.32 | $24.84 | $0.475 | 6,513,818.0 | -2.09% |
| 2026-01-16 | $25.45 | $25.14 | $0.305 | 5,688,190.0 | +2.71% |
| 2026-01-15 | $25.04 | $24.36 | $0.685 | 6,488,378.0 | -1.00% |
| 2026-01-14 | $25.46 | $24.60 | $0.865 | 9,423,313.0 | +1.80% |
| 2026-01-13 | $24.72 | $24.21 | $0.51 | 6,338,756.0 | +2.60% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $28.73 | $25.63 | $3.10 | 53,264,897.0 | +6.44% |
| 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% |
2.44%
자본화:
|
볼륨(24시간):