Equinor ASA ADR (EQNR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	893.987	0,25%	27,77	27,47	27,83	27,62
18-05-2023	1.427.341	-1,36%	27,74	27,155	27,825	27,55
17-05-2023	703.489	1,42%	27,68	27,44	28,065	27,93
16-05-2023	1.509.967	-2,75%	27,955	27,54	28,20	27,54
15-05-2023	1.373.395	1,54%	28,22	28,10	28,445	28,32
12-05-2023	1.530.776	0,47%	27,96	27,75	28,33	27,88
11-05-2023	907.747	-1,91%	27,96	27,59	28,015	27,75
10-05-2023	988.564	-0,85%	29,70	28,98	29,74	29,19
09-05-2023	1.480.281	-0,64%	29,02	29,00	29,60	29,44
08-05-2023	1.240.413	0,31%	30,21	29,62	30,27	29,63
05-05-2023	1.434.049	6,53%	29,27	29,18	29,66	29,54
04-05-2023	1.783.988	2,74%	27,93	27,435	28,14	27,73
03-05-2023	1.891.633	-2,03%	27,11	26,935	27,31	26,99
02-05-2023	2.018.554	-3,84%	28,11	27,25	28,15	27,55
01-05-2023	987.583	-0,31%	28,545	28,40	28,92	28,65
28-04-2023	742.556	2,61%	27,98	27,93	28,83	28,74
27-04-2023	1.897.760	-0,53%	27,79	27,70	28,1275	28,01
26-04-2023	1.443.100	-0,50%	28,67	28,08	28,755	28,16
25-04-2023	1.269.855	-2,14%	28,71	28,19	28,72	28,30
24-04-2023	766.580	1,69%	28,58	28,58	28,935	28,92
21-04-2023	727.039	-0,49%	28,54	28,29	28,575	28,44
20-04-2023	991.125	0,25%	28,28	28,32	28,60	28,58
19-04-2023	913.327	-1,89%	28,53	28,32	28,65	28,51
18-04-2023	804.182	-0,89%	28,92	28,83	29,19	29,06
17-04-2023	995.505	-0,75%	29,59	29,175	29,64	29,32
14-04-2023	1.233.062	0,07%	29,805	29,32	29,87	29,54
13-04-2023	1.082.203	0,48%	29,61	29,45	29,74	29,52
12-04-2023	1.399.466	1,31%	29,72	29,25	29,75	29,38
11-04-2023	2.130.187	0,56%	28,85	28,71	29,105	29,00
10-04-2023	1.262.364	0,42%	28,78	28,54	28,985	28,84
06-04-2023	1.641.320	-1,98%	29,50	28,60	29,575	28,72
05-04-2023	924.693	-0,17%	29,315	29,135	29,50	29,30
04-04-2023	2.480.426	-3,52%	29,96	29,085	29,97	29,35
03-04-2023	2.724.621	7,00%	30,13	29,99	30,48	30,42
31-03-2023	1.057.928	-0,04%	28,53	28,33	28,71	28,43
30-03-2023	811.703	1,21%	28,64	28,29	28,66	28,44
29-03-2023	962.555	-0,99%	28,28	27,955	28,36	28,10
28-03-2023	2.320.344	2,98%	27,855	27,80	28,47	28,38
27-03-2023	903.257	1,85%	27,20	27,045	27,595	27,56
24-03-2023	1.457.228	-1,42%	26,83	26,575	27,20	27,06
23-03-2023	2.107.028	-0,22%	28,19	27,225	28,285	27,45
22-03-2023	1.529.714	-0,73%	27,79	27,51	28,11	27,715
21-03-2023	2.132.484	2,12%	28,42	27,645	28,42	27,92
20-03-2023	1.917.251	0,96%	27,235	27,02	27,48	27,34
17-03-2023	2.004.858	-0,11%	27,34	26,845	27,39	27,08
16-03-2023	3.028.829	-0,84%	26,505	26,28	27,17	27,11
15-03-2023	2.432.208	-4,54%	27,005	26,595	27,52	27,34
14-03-2023	2.207.053	-1,24%	28,94	28,305	29,46	28,64
13-03-2023	2.106.123	-2,65%	28,77	28,54	29,565	29,00
10-03-2023	3.080.163	0,95%	29,91	29,68	30,22	29,79
09-03-2023	2.726.192	-1,07%	29,55	29,355	30,23	29,51
08-03-2023	1.643.548	-0,90%	30,04	29,67	30,32	29,83
07-03-2023	842.815	-2,87%	30,61	29,955	30,67	30,10
06-03-2023	920.969	-0,74%	30,94	30,76	31,13	30,99
03-03-2023	1.663.133	0,35%	30,29	30,24	31,265	31,22
02-03-2023	991.408	1,46%	30,92	30,79	31,155	31,31
01-03-2023	1.563.639	1,15%	30,50	30,39	30,89	30,86
28-02-2023	1.119.026	-1,93%	31,21	30,475	31,23	30,51
27-02-2023	1.306.987	-0,99%	31,17	30,96	31,26	31,11
24-02-2023	1.087.862	0,74%	31,11	30,94	31,525	31,42
23-02-2023	1.525.058	1,90%	31,15	30,82	31,385	31,19
22-02-2023	1.278.416	-0,16%	30,61	30,425	30,815	30,61
21-02-2023	1.099.503	0,03%	30,69	30,61	30,915	30,66
20-02-2023	1.399.241	-3,16%	30,96	30,595	31,1453	30,65
17-02-2023	1.399.241	-3,16%	30,96	30,595	31,1453	30,65
16-02-2023	1.278.674	-2,10%	31,63	31,60	31,98	31,31
15-02-2023	1.211.258	-1,60%	31,95	31,515	32,035	31,98
14-02-2023	1.512.558	-0,76%	32,08	32,05	32,695	32,50
13-02-2023	3.271.153	-0,85%	32,65	32,40	32,78	32,75
10-02-2023	2.768.564	4,23%	32,60	32,42	33,03	33,03
09-02-2023	2.675.620	1,05%	31,70	31,415	31,96	31,69
08-02-2023	2.881.307	7,28%	31,295	30,59	31,68	31,41
07-02-2023	1.872.160	1,35%	28,69	28,67	29,33	29,28
06-02-2023	1.671.041	0,82%	28,90	28,46	29,005	29,35
03-02-2023	1.213.151	-0,38%	29,20	29,05	29,75	29,11
02-02-2023	1.820.804	-3,79%	29,95	29,07	29,95	29,22
01-02-2023	1.783.923	-0,20%	30,60	29,88	30,62	30,37
31-01-2023	1.304.695	1,23%	29,895	29,74	30,445	30,43
30-01-2023	1.250.760	-1,05%	30,26	30,05	30,57	30,06
27-01-2023	1.504.172	-0,13%	30,53	30,36	30,84	30,38
26-01-2023	2.607.309	1,13%	29,91	29,72	30,44	30,42
25-01-2023	1.271.382	-1,64%	29,865	29,55	30,115	30,08
24-01-2023	1.355.507	-1,61%	30,53	30,26	30,70	30,58
23-01-2023	1.447.721	-0,74%	31,245	31,00	31,58	31,08
20-01-2023	1.370.087	0,59%	31,00	30,70	31,475	31,2215
19-01-2023	1.432.296	0,75%	30,645	30,505	31,075	31,04
18-01-2023	1.610.887	-1,09%	31,59	30,80	31,745	30,81
17-01-2023	1.616.350	-0,86%	31,25	30,96	31,5427	31,15
16-01-2023	3.165.999	-0,10%	31,19	31,05	31,585	31,42
13-01-2023	3.165.999	-0,10%	31,19	31,05	31,585	31,42
12-01-2023	1.666.260	1,98%	31,21	30,94	31,75	31,45
11-01-2023	2.186.943	-1,03%	30,80	30,32	30,865	30,84
10-01-2023	1.260.374	-0,45%	31,23	30,735	31,25	31,16
09-01-2023	2.662.641	1,10%	31,47	31,09	31,915	31,30
06-01-2023	2.361.079	-1,30%	31,88	31,61	32,485	31,87
05-01-2023	3.603.003	1,35%	31,31	31,29	32,30	32,29
04-01-2023	2.494.261	-2,15%	31,62	31,325	31,895	31,90
03-01-2023	3.811.474	-8,96%	33,98	32,2701	34,05	32,60
02-01-2023	898.756	-0,94%	35,86	35,43	36,055	35,84
30-12-2022	898.756	-0,94%	35,86	35,43	36,055	35,84