Mercado abrirá em 6 h 5 min

Equinor ASA (DNQ.HM)

Hamburg - Hamburg Preço Adiado. Moeda em EUR.
Adicionar à lista
25,23-0,19 (-0,73%)
A partir de 08:01AM CEST. Mercado aberto.
Período:
17 de jun. de 2023 - 17 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de jun. de 202425,2325,2325,2325,2325,232.745
14 de jun. de 202425,4225,4225,4225,4225,42-
13 de jun. de 202425,9425,9425,9425,9425,94-
12 de jun. de 202426,0026,0026,0026,0026,00-
11 de jun. de 202426,1026,2825,8825,8925,892.745
10 de jun. de 202425,6025,9225,6025,9225,92640
07 de jun. de 202425,6725,7025,6725,7025,701.000
06 de jun. de 202425,6325,6825,6325,6825,6845
05 de jun. de 202425,6825,7525,6825,7525,75200
04 de jun. de 202426,5126,5126,5126,5126,51-
03 de jun. de 202426,7427,1126,7427,0427,04160
31 de mai. de 202426,1726,7326,1726,7326,73300
30 de mai. de 202426,0026,0426,0026,0426,04210
29 de mai. de 202426,4526,4526,4526,4526,45-
28 de mai. de 202426,5926,6026,5126,5826,58550
27 de mai. de 202426,2526,2526,2526,2526,25-
24 de mai. de 202426,4526,4526,4526,4526,45-
23 de mai. de 202426,2426,2426,2426,2426,24-
22 de mai. de 202426,3426,3426,2326,2326,23290
21 de mai. de 202425,9626,5225,9626,5226,52310
20 de mai. de 202426,2026,3626,2026,3626,36162
17 de mai. de 202425,6826,1025,6826,1026,106.000
16 de mai. de 202426,0026,0025,6525,6525,65620
15 de mai. de 202426,2726,2726,2726,2726,27-
15 de mai. de 20243.75389 Dividendo
14 de mai. de 202426,5526,5526,4226,4922,74400
13 de mai. de 202426,7126,7126,3326,6122,843.272
10 de mai. de 202426,5026,7726,5026,7722,981.000
09 de mai. de 202426,1126,1126,1126,1122,41-
08 de mai. de 202426,0026,0026,0026,0022,32-
07 de mai. de 202426,3526,3526,0326,0322,34475
06 de mai. de 202425,6125,9425,6125,9422,26320
03 de mai. de 202425,3025,5725,3025,4421,832.943
02 de mai. de 202425,0625,2824,9924,9921,451.000
30 de abr. de 202425,4125,5125,2125,2121,64328
29 de abr. de 202425,9425,9425,5225,5221,9140
26 de abr. de 202426,0626,0626,0626,0622,3740
25 de abr. de 202425,2725,2725,2725,2721,69-
24 de abr. de 202425,3025,5025,3025,5021,89300
23 de abr. de 202425,3625,3625,3625,3621,77-
22 de abr. de 202425,6025,6025,6025,6021,97-
19 de abr. de 202425,7425,7425,5225,5221,90570
18 de abr. de 202425,6025,6025,0325,0321,4825
17 de abr. de 202426,0126,0125,3625,6622,02130
16 de abr. de 202426,0926,1025,9425,9422,27261
15 de abr. de 202427,0027,0027,0027,0023,1738
12 de abr. de 202426,3826,3826,3826,3822,6430
11 de abr. de 202425,8626,5925,8626,2622,543.163
10 de abr. de 202425,6825,7525,6825,7522,10900
09 de abr. de 202425,7325,7325,7325,7322,08-
08 de abr. de 202425,9025,9025,5225,5221,911.240
05 de abr. de 202425,7025,9725,7025,7922,142.371
04 de abr. de 202425,7225,8325,7225,8322,17200
03 de abr. de 202425,7025,7025,5625,5621,9335
02 de abr. de 202425,3025,6025,3025,6021,97960
28 de mar. de 202424,8524,9824,8524,9821,4470
27 de mar. de 202424,5324,8024,5124,8021,281.707
26 de mar. de 202425,1025,1024,5724,5721,08620
25 de mar. de 202424,8125,1724,8125,1721,60550
22 de mar. de 202424,6524,6524,4724,6121,13747
21 de mar. de 202424,5324,5324,5324,5321,06-
20 de mar. de 202424,3824,3824,2824,2820,84200
19 de mar. de 202424,2224,5324,2224,4520,991.930
18 de mar. de 202424,0024,5024,0024,3520,90700
15 de mar. de 202423,9224,3623,9224,2520,81250
14 de mar. de 202423,9824,1523,9824,1520,73750
13 de mar. de 202423,5024,1123,5024,1120,6920
12 de mar. de 202423,5523,6523,5223,6520,30427
11 de mar. de 202423,9023,9023,8023,8020,43340
08 de mar. de 202423,7524,0623,7524,0620,65100
07 de mar. de 202423,7023,7023,6523,6520,29200
06 de mar. de 202423,4023,9823,4023,7520,39920
05 de mar. de 202422,9522,9522,9522,9519,70-
04 de mar. de 202423,1423,1823,1423,1819,90450
01 de mar. de 202422,8223,3522,8223,1819,90870
29 de fev. de 202423,0023,0022,7722,7719,54200
28 de fev. de 202422,9623,1722,8123,1719,881.225
27 de fev. de 202422,9223,0122,7723,0119,753.122
26 de fev. de 202423,3623,3622,8622,8619,621.101
23 de fev. de 202423,5623,5623,3423,3420,04230
22 de fev. de 202423,7023,7223,5823,5820,24200
21 de fev. de 202423,3023,5823,1823,5820,231.448
20 de fev. de 202423,8923,8923,2723,3420,04893
19 de fev. de 202423,5923,8323,5023,7720,414.445
16 de fev. de 202423,3923,5823,3923,5820,232.663
15 de fev. de 202423,1223,3322,7423,3320,024.060
14 de fev. de 202423,0523,4623,0023,1519,878.140
14 de fev. de 20246.31374 Dividendo
13 de fev. de 202424,5524,5523,8524,3015,441.632
12 de fev. de 202424,9224,9224,4824,6415,65660
09 de fev. de 202424,3724,5524,3724,5515,602.600
08 de fev. de 202425,2925,2924,2524,5615,6011.589
07 de fev. de 202427,2527,2525,3125,3316,091.178
06 de fev. de 202426,5027,0526,5027,0517,18764
05 de fev. de 202426,4026,4026,4026,4016,77100
02 de fev. de 202426,7026,7026,3126,3116,711.200
01 de fev. de 202426,7526,8426,7526,8417,05750
31 de jan. de 202426,8027,1026,7226,7216,97475
30 de jan. de 202426,8027,4826,6227,4817,468.340
29 de jan. de 202426,8026,9026,8026,9017,09375
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...