Stockscreener 앱 받기
26.92
1.78%
0.47
시장 영업 전:
26.94
0.02
+0.07%
Equinor Asa Adr 주식 (EQNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $26.99 | $26.66 | $0.335 | 3,116,556.0 | +1.78% |
| 2025-03-31 | $26.57 | $26.08 | $0.49 | 2,537,232.0 | +1.61% |
| 2025-03-28 | $26.20 | $25.89 | $0.30 | 1,808,821.0 | -0.42% |
| 2025-03-27 | $26.32 | $25.76 | $0.56 | 3,600,896.0 | +0.65% |
| 2025-03-26 | $26.17 | $25.89 | $0.28 | 1,976,745.0 | +1.37% |
| 2025-03-25 | $26.16 | $25.39 | $0.765 | 4,386,178.0 | +0.31% |
| 2025-03-24 | $25.66 | $25.40 | $0.26 | 3,249,144.0 | -0.51% |
| 2025-03-21 | $25.76 | $25.53 | $0.23 | 2,915,772.0 | +1.38% |
| 2025-03-20 | $25.42 | $24.92 | $0.50 | 2,345,193.0 | +0.68% |
| 2025-03-19 | $25.25 | $24.93 | $0.31 | 2,910,212.0 | +1.78% |
| 2025-03-18 | $24.86 | $24.58 | $0.28 | 4,428,106.0 | +0.04% |
| 2025-03-17 | $24.82 | $24.55 | $0.26 | 2,348,460.0 | +1.69% |
| 2025-03-14 | $24.35 | $23.71 | $0.64 | 2,616,223.0 | +2.14% |
| 2025-03-13 | $24.34 | $23.49 | $0.845 | 6,631,452.0 | -1.12% |
| 2025-03-12 | $24.14 | $23.59 | $0.56 | 4,207,649.0 | +0.50% |
| 2025-03-11 | $24.59 | $23.82 | $0.7723 | 5,877,678.0 | -0.91% |
| 2025-03-10 | $24.54 | $23.95 | $0.5892 | 5,458,487.0 | +4.23% |
| 2025-03-07 | $23.43 | $22.96 | $0.465 | 4,464,095.0 | +3.58% |
| 2025-03-06 | $22.62 | $22.10 | $0.52 | 5,017,170.0 | -0.18% |
| 2025-03-05 | $22.50 | $22.05 | $0.445 | 2,629,861.0 | -0.31% |
| 2025-03-04 | $22.64 | $22.41 | $0.22 | 680,969.0 | -0.79% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $26.99 | $26.66 | $0.335 | 3,116,556.0 | +0.00% |
| 2025-03 | $26.99 | $22.05 | $4.94 | 79,412,661.0 | +15.09% |
| 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% |
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% |
0.06%
자본화:
|
볼륨(24시간):