Equinor ASA ADR (EQNR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/11/2024	1.939.008	0,00%	24,13	23,365	24,195	23,48
31/10/2024	1.939.008	-4,48%	24,13	23,365	24,195	23,48
30/10/2024	780.923	-0,69%	24,71	24,52	24,78	24,58
29/10/2024	610.557	0,28%	24,91	24,66	24,93	24,75
28/10/2024	634.205	-3,14%	24,64	24,59	24,87	24,68
25/10/2024	1.007.324	1,55%	25,79	25,47	25,87	25,48
24/10/2024	683.668	3,64%	24,84	24,79	25,105	25,09
23/10/2024	510.658	-1,47%	24,12	24,01	24,37	24,21
22/10/2024	488.083	0,99%	24,45	24,43	24,72	24,57
21/10/2024	638.957	0,75%	24,58	24,26	24,705	24,33
18/10/2024	613.406	-0,70%	24,36	23,95	24,38	24,15
17/10/2024	680.988	0,54%	24,18	24,15	24,40	24,32
16/10/2024	465.136	-0,94%	24,50	24,18	24,58	24,19
15/10/2024	448.635	-4,83%	24,77	24,42	24,78	24,42
14/10/2024	473.717	0,47%	25,50	25,38	25,695	25,66
11/10/2024	260.820	0,47%	25,54	25,50	25,64	25,54
10/10/2024	518.766	2,17%	25,27	25,14	25,495	25,42
09/10/2024	1.034.643	-1,97%	24,89	24,755	24,98	24,88
08/10/2024	650.284	-3,50%	25,75	25,27	25,80	25,38
07/10/2024	1.125.004	-3,02%	26,05	25,87	26,36	26,30
04/10/2024	832.575	1,38%	26,80	26,61	27,13	27,12
03/10/2024	649.366	0,60%	26,41	26,31	26,77	26,75
02/10/2024	823.025	2,31%	26,56	26,27	26,78	26,59
01/10/2024	1.103.218	2,61%	25,04	25,04	26,125	25,99
30/09/2024	749.183	1,36%	25,17	25,05	25,43	25,33
27/09/2024	778.021	3,31%	24,89	24,82	25,10	24,99
26/09/2024	891.007	-2,46%	24,21	24,03	24,32	24,19
25/09/2024	766.551	-2,36%	25,16	24,775	25,18	24,80
24/09/2024	506.947	0,55%	25,72	25,305	25,73	25,40
23/09/2024	653.355	1,61%	25,03	24,99	25,515	25,26
20/09/2024	614.764	0,00%	24,72	24,59	24,94	24,86
19/09/2024	930.324	-1,04%	25,48	24,75	25,49	24,86
18/09/2024	552.200	0,68%	25,08	24,935	25,37	25,12
17/09/2024	705.330	-0,91%	25,03	24,91	25,24	24,95
16/09/2024	546.540	0,36%	25,25	25,015	25,38	25,18
13/09/2024	474.346	1,05%	25,19	25,015	25,30	25,09
12/09/2024	544.880	1,39%	24,56	24,48	24,895	24,83
11/09/2024	543.027	0,12%	24,53	24,09	24,55	24,49
10/09/2024	690.645	-1,96%	24,93	24,12	24,93	24,46
09/09/2024	455.841	0,08%	24,66	24,65	25,075	24,95
06/09/2024	533.453	-1,50%	25,21	24,875	25,405	24,93
05/09/2024	374.758	-0,20%	25,64	25,28	25,66	25,31
04/09/2024	606.072	-0,90%	25,63	25,275	25,82	25,36
03/09/2024	556.497	-4,84%	25,89	25,53	25,89	25,59
02/09/2024	622.962	0,00%	26,73	26,38	26,925	26,89
30/08/2024	622.962	-1,07%	26,73	26,38	26,925	26,89
29/08/2024	534.807	0,30%	26,97	26,94	27,28	27,18
28/08/2024	544.155	0,00%	27,17	26,98	27,30	27,10
27/08/2024	496.747	-0,37%	27,30	27,05	27,32	27,10
26/08/2024	321.529	0,59%	27,21	27,04	27,38	27,20
23/08/2024	359.163	2,00%	26,60	26,58	27,06	27,04
22/08/2024	309.584	-1,49%	26,60	26,405	26,71	26,51
21/08/2024	380.086	-0,41%	27,26	26,84	27,29	26,91
20/08/2024	309.169	-2,24%	27,52	27,015	27,52	27,02
19/08/2024	494.552	-0,68%	27,53	27,45	27,955	27,64
16/08/2024	322.032	0,00%	27,71	27,59	27,88	27,83
15/08/2024	152.837	0,47%	27,89	27,78	27,95	27,83
14/08/2024	357.926	0,25%	27,79	27,62	27,81	27,70
13/08/2024	296.489	-1,78%	27,82	27,54	27,82	27,63
12/08/2024	506.590	2,18%	28,13	27,98	28,28	28,13
09/08/2024	533.890	1,03%	27,13	27,03	27,58	27,53
08/08/2024	618.739	3,46%	26,80	26,79	27,28	27,25
07/08/2024	504.473	2,37%	26,21	26,21	26,56	26,34
06/08/2024	516.731	1,18%	25,11	25,075	25,88	25,73
05/08/2024	842.298	-2,46%	25,11	25,05	25,54	25,43
02/08/2024	528.965	-0,80%	26,16	25,88	26,23	26,07
01/08/2024	735.871	-1,05%	26,91	26,115	26,98	26,28
31/07/2024	604.657	2,43%	26,69	26,50	26,71	26,56
30/07/2024	467.946	-0,19%	25,72	25,64	25,99	25,93
29/07/2024	478.508	-0,12%	26,25	25,72	26,25	25,98
26/07/2024	486.963	0,08%	26,10	25,815	26,17	26,01
25/07/2024	740.122	-0,23%	25,87	25,66	26,15	25,99
24/07/2024	794.394	-0,50%	26,40	26,04	26,51	26,05
23/07/2024	470.668	-1,62%	26,27	26,06	26,33	26,18
22/07/2024	543.183	-0,26%	26,57	26,49	26,75	26,61
19/07/2024	704.581	-2,41%	27,05	26,66	27,16	26,68
18/07/2024	523.035	0,55%	27,65	27,22	27,65	27,34
17/07/2024	536.636	0,89%	27,13	26,99	27,32	27,19
16/07/2024	694.270	-0,52%	26,60	26,50	26,97	26,95
15/07/2024	758.148	-0,33%	26,90	26,72	27,225	27,09
12/07/2024	523.842	1,04%	27,21	26,92	27,21	27,18
11/07/2024	687.242	0,71%	26,77	26,62	26,95	26,90
10/07/2024	601.488	-2,48%	26,92	26,685	26,965	26,71
09/07/2024	684.577	-1,37%	27,63	27,39	27,68	27,39
08/07/2024	867.762	-2,73%	27,81	27,66	27,96	27,77
05/07/2024	674.485	-1,55%	28,98	28,45	28,98	28,55
04/07/2024	265.766	0,00%	28,70	28,70	29,03	29,00
03/07/2024	265.766	1,83%	28,70	28,70	29,03	29,00
02/07/2024	755.827	-1,04%	28,66	28,385	28,74	28,48
01/07/2024	569.347	0,77%	28,69	28,59	28,85	28,78
28/06/2024	746.917	0,88%	28,51	28,37	28,71	28,56
27/06/2024	740.951	2,02%	28,42	28,109	28,49	28,31
26/06/2024	572.652	-0,82%	27,91	27,63	27,945	27,75
25/06/2024	471.453	-0,60%	27,87	27,70	28,025	27,98
24/06/2024	311.021	2,29%	27,64	27,63	28,20	28,15
21/06/2024	588.555	-0,07%	27,75	27,475	27,79	27,52
20/06/2024	680.420	1,03%	27,65	27,49	27,84	27,54
19/06/2024	415.410	0,00%	27,20	27,15	27,44	27,26
18/06/2024	415.410	0,67%	27,20	27,15	27,44	27,26
17/06/2024	897.865	-0,04%	28,46	26,88	27,1875	27,07