Equinor ASA ADR (EQNR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	232.970	1,34%	26,60	27,11	27,33	27,31
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
14/06/2024	819.567	-1,10%	28,46	26,94	27,28	27,08
13/06/2024	825.933	-2,39%	28,46	27,215	27,7301	27,37
12/06/2024	1.087.992	0,50%	28,46	28,035	28,465	28,04
11/06/2024	644.150	-0,85%	28,06	27,70	27,94	27,90
10/06/2024	896.601	1,96%	28,06	27,80	28,27	28,14
07/06/2024	861.985	-1,29%	28,06	27,55	27,93	27,60
06/06/2024	980.023	0,72%	28,06	27,61	28,00	27,96
05/06/2024	1.630.628	-0,02%	28,06	27,59	28,10	27,755
04/06/2024	2.724.284	-4,06%	27,64	27,325	27,815	27,745
03/06/2024	1.527.294	-0,76%	28,91	28,735	29,31	28,92
31/05/2024	1.478.492	2,28%	28,91	28,73	29,13	29,14
30/05/2024	1.861.201	0,92%	28,71	28,03	28,53	28,49
29/05/2024	848.802	-2,15%	28,71	28,215	28,56	28,23
28/05/2024	1.366.692	1,85%	28,71	28,64	28,945	28,863
27/05/2024	626.311	0,00%	28,71	28,25	28,75	28,34
24/05/2024	626.311	-0,74%	28,71	28,25	28,75	28,34
23/05/2024	1.592.657	-0,07%	29,175	28,505	29,265	28,53
22/05/2024	1.774.264	-0,42%	28,39	28,335	28,68	28,55
21/05/2024	2.087.252	1,20%	28,53	28,455	28,82	28,67
20/05/2024	773.257	-0,65%	28,63	28,301	28,65	28,325
17/05/2024	982.200	1,86%	28,205	28,06	28,57	28,51
16/05/2024	1.492.324	-0,29%	28,03	27,825	28,11	27,99
15/05/2024	2.746.032	0,20%	28,03	27,68	28,19	28,075
14/05/2024	883.849	0,17%	28,27	28,52	28,77	28,72
13/05/2024	1.015.565	0,53%	28,27	28,47	28,70	28,68
10/05/2024	2.137.913	-0,11%	28,27	28,495	29,035	28,53
09/05/2024	1.118.639	1,67%	28,27	28,204	28,59	28,60
08/05/2024	1.028.882	0,09%	28,05	27,71	28,185	28,135
07/05/2024	1.222.731	0,39%	28,05	27,99	28,24	28,09
06/05/2024	2.193.213	2,08%	28,05	27,98	28,27	27,98
03/05/2024	2.466.426	1,52%	26,63	27,17	27,635	27,40
02/05/2024	1.410.967	2,04%	26,63	26,68	27,14	26,99
01/05/2024	1.881.533	-0,53%	26,63	26,315	26,72	26,45
30/04/2024	2.018.212	-1,90%	27,60	26,585	27,22	26,595
29/04/2024	2.061.724	-2,04%	27,60	27,055	27,37	27,125
26/04/2024	2.161.991	-0,58%	27,60	27,345	27,72	27,69
25/04/2024	7.643.493	2,77%	26,90	27,475	28,31	27,85
24/04/2024	1.159.212	-0,07%	26,90	26,865	27,21	27,10
23/04/2024	1.429.769	-0,04%	26,90	26,815	27,12	27,12
22/04/2024	1.687.893	-0,66%	26,91	26,81	27,195	27,13
19/04/2024	2.232.053	0,29%	26,82	26,78	27,415	27,31
18/04/2024	1.506.123	-0,04%	28,56	27,06	27,47	27,24
17/04/2024	1.641.283	-1,89%	28,56	27,135	27,53	27,245
16/04/2024	2.544.102	-0,04%	28,56	27,525	27,8699	27,77
15/04/2024	2.162.171	-1,56%	28,56	27,705	28,235	27,78
12/04/2024	2.401.683	0,00%	28,56	28,175	28,885	28,22
11/04/2024	1.765.939	0,50%	28,56	27,865	28,605	28,22
10/04/2024	1.947.397	0,90%	28,05	27,51	28,085	28,08
09/04/2024	1.252.474	-0,61%	28,05	27,70	28,075	27,83
08/04/2024	1.320.640	-0,50%	27,735	27,70	28,07	28,00
05/04/2024	760.169	0,82%	28,01	27,78	28,1763	28,15
04/04/2024	1.306.928	0,14%	28,01	27,89	28,1199	27,92
03/04/2024	1.864.713	0,80%	27,64	27,52	27,945	27,88
02/04/2024	2.083.580	1,54%	27,565	27,28	27,708	27,66
01/04/2024	1.292.505	0,78%	27,09	26,875	27,255	27,24
28/03/2024	799.125	0,48%	27,09	26,925	27,145	27,03
27/03/2024	1.628.971	1,01%	26,585	26,46	26,91	26,90
26/03/2024	1.524.224	-2,06%	27,05	26,58	27,02	26,63
25/03/2024	1.476.157	1,46%	27,05	27,04	27,345	27,20
22/03/2024	1.285.914	0,34%	26,69	26,65	26,85	26,81
21/03/2024	1.428.587	-0,37%	26,86	26,64	26,89	26,72
20/03/2024	1.472.423	1,40%	26,39	26,30	26,84	26,82
19/03/2024	2.050.584	-0,68%	26,63	26,34	26,63	26,45
18/03/2024	1.811.737	1,41%	26,63	26,365	26,67	26,63
15/03/2024	1.826.545	-0,04%	26,18	26,11	26,485	26,27
14/03/2024	1.725.809	0,44%	26,18	25,99	26,32	26,295
13/03/2024	1.109.661	1,83%	25,97	25,96	26,30	26,18
12/03/2024	2.096.037	-0,70%	25,88	25,63	25,90	25,70
11/03/2024	3.051.058	-1,38%	25,76	25,51	25,9399	25,889
08/03/2024	1.795.577	1,51%	25,76	25,975	26,285	26,25
07/03/2024	1.916.387	0,39%	25,76	25,715	25,975	25,86
06/03/2024	1.621.106	1,46%	25,30	25,735	26,055	25,76
05/03/2024	1.675.372	1,91%	25,30	25,23	25,6775	25,385
04/03/2024	1.343.431	-0,64%	25,09	24,88	25,11	24,92
01/03/2024	1.568.367	1,89%	24,94	24,93	25,27	25,085
29/02/2024	2.943.437	-1,09%	24,94	24,50	24,875	24,62
28/02/2024	1.185.498	0,08%	24,94	24,825	25,20	24,90