Stockscreener 앱 받기
24.55
3.89%
0.92
시간 외 거래:
24.50
-0.05
-0.20%
Equinor Asa Adr 주식 (EQNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-02 | $24.55 | $23.83 | $0.72 | 5,878,684.0 | +3.89% |
| 2025-12-31 | $23.68 | $23.50 | $0.18 | 2,295,889.0 | +0.13% |
| 2025-12-30 | $23.66 | $23.47 | $0.19 | 2,439,389.0 | +1.16% |
| 2025-12-29 | $23.41 | $23.21 | $0.193 | 1,942,392.0 | +1.26% |
| 2025-12-26 | $23.18 | $22.89 | $0.29 | 1,842,302.0 | -0.48% |
| 2025-12-24 | $23.18 | $23.04 | $0.145 | 1,001,070.0 | +0.48% |
| 2025-12-23 | $23.05 | $22.86 | $0.185 | 2,679,768.0 | +1.99% |
| 2025-12-22 | $22.89 | $22.52 | $0.37 | 2,763,816.0 | -1.01% |
| 2025-12-19 | $22.99 | $22.79 | $0.20 | 2,691,460.0 | +0.75% |
| 2025-12-18 | $22.89 | $22.59 | $0.295 | 3,705,788.0 | -1.05% |
| 2025-12-17 | $23.01 | $22.65 | $0.36 | 3,859,174.0 | +2.14% |
| 2025-12-16 | $22.60 | $22.26 | $0.34 | 4,161,733.0 | -2.05% |
| 2025-12-15 | $22.96 | $22.76 | $0.20 | 2,957,800.0 | -0.78% |
| 2025-12-12 | $23.11 | $22.84 | $0.27 | 2,416,108.0 | +1.32% |
| 2025-12-11 | $23.02 | $22.73 | $0.295 | 3,755,007.0 | -1.04% |
| 2025-12-10 | $23.01 | $22.58 | $0.43 | 3,217,525.0 | +0.09% |
| 2025-12-09 | $23.30 | $22.93 | $0.36 | 3,578,282.0 | -0.48% |
| 2025-12-08 | $23.31 | $23.01 | $0.30 | 2,418,392.0 | +0.43% |
| 2025-12-05 | $23.43 | $22.99 | $0.445 | 3,025,972.0 | -1.63% |
| 2025-12-04 | $23.38 | $23.24 | $0.1399 | 3,304,553.0 | -0.13% |
| 2025-12-03 | $23.42 | $23.10 | $0.32 | 2,804,870.0 | +2.68% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $24.55 | $23.83 | $0.72 | 11,757,368.0 | +3.89% |
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% |
2.90%
자본화:
|
볼륨(24시간):