Mercado fechado

Equinor ASA (EQNR.OL)

Oslo - Oslo Preço Adiado. Moeda em NOK.
Adicionar à lista
286,40-0,15 (-0,05%)
No fechamento: 01:08PM CET
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em NOKBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
27 de mar. de 2024285,65286,70284,40286,40286,401.235.994
26 de mar. de 2024290,00291,10286,55286,55286,551.563.057
25 de mar. de 2024287,55292,60287,55291,00291,002.175.403
22 de mar. de 2024283,45287,90283,00286,80286,801.829.393
21 de mar. de 2024285,00287,65283,50284,60284,602.681.880
20 de mar. de 2024281,00286,60279,25282,70282,703.341.810
19 de mar. de 2024283,15285,25280,50282,65282,652.922.534
18 de mar. de 2024278,95283,60278,50280,30280,302.699.733
15 de mar. de 2024278,00281,50277,45277,55277,556.154.675
14 de mar. de 2024274,70276,75273,70276,00276,003.374.375
13 de mar. de 2024271,55275,05270,25274,95274,953.165.906
12 de mar. de 2024271,00272,65270,00270,25270,252.636.693
11 de mar. de 2024272,10273,85267,20268,35268,352.923.157
08 de mar. de 2024271,60274,50270,55271,00271,002.127.816
07 de mar. de 2024270,40271,20268,35269,55269,552.707.840
06 de mar. de 2024267,45275,85267,20273,10273,103.640.885
05 de mar. de 2024262,25270,90262,10268,90268,903.494.333
04 de mar. de 2024264,65266,70262,30262,90262,902.475.402
01 de mar. de 2024261,45267,45261,45264,00264,002.142.015
29 de fev. de 2024263,50263,80260,00261,65261,654.873.515
28 de fev. de 2024262,00266,40260,10264,40264,402.526.204
27 de fev. de 2024261,50263,85259,20262,30262,302.508.043
26 de fev. de 2024264,40264,40260,35263,00263,002.862.770
23 de fev. de 2024267,80269,40261,85265,40265,402.702.233
22 de fev. de 2024267,05269,70266,90267,30267,302.731.249
21 de fev. de 2024263,00265,15261,35263,90263,902.229.201
20 de fev. de 2024267,70268,25263,20264,25264,252.712.055
19 de fev. de 2024267,50269,45266,90267,60267,602.043.551
16 de fev. de 2024265,00267,80263,50266,05266,053.156.447
15 de fev. de 2024261,00262,65256,70261,95261,955.002.969
14 de fev. de 2024262,60265,90262,05264,00264,003.766.834
14 de fev. de 20246.31374 Dividendo
13 de fev. de 2024275,00277,80270,90262,05255,744.277.871
12 de fev. de 2024275,75279,90274,40277,95271,252.982.169
09 de fev. de 2024277,20281,35274,70277,55270,863.945.192
08 de fev. de 2024279,15280,70276,20278,65271,946.461.842
07 de fev. de 2024293,90299,05284,60284,60277,746.467.047
06 de fev. de 2024303,65308,90303,65308,55301,123.261.977
05 de fev. de 2024300,60303,05299,00300,95293,702.062.121
02 de fev. de 2024302,00303,80298,80301,10293,852.021.062
01 de fev. de 2024303,85306,05302,00305,10297,751.818.472
31 de jan. de 2024302,00305,60300,90302,65295,363.387.545
30 de jan. de 2024300,05302,90299,20301,45294,191.724.929
29 de jan. de 2024304,00307,30300,85301,80294,532.114.828
26 de jan. de 2024298,85302,40298,40301,60294,333.038.697
25 de jan. de 2024298,90301,95297,10298,85291,651.977.476
24 de jan. de 2024297,00298,45294,50296,15289,012.375.048
23 de jan. de 2024296,00297,50292,00296,90289,751.937.235
22 de jan. de 2024295,00296,15290,45293,70286,622.103.276
19 de jan. de 2024300,95302,40297,15297,80290,622.019.714
18 de jan. de 2024301,50303,80298,55299,20291,992.755.594
17 de jan. de 2024303,25303,40299,35302,55295,263.038.114
16 de jan. de 2024305,90310,50304,05307,05299,652.720.767
15 de jan. de 2024310,60310,85306,05306,25298,872.482.622
12 de jan. de 2024313,00317,10312,20315,00307,412.866.463
11 de jan. de 2024312,55315,20310,35311,10303,602.898.365
10 de jan. de 2024315,95317,10312,20313,15305,613.659.854
09 de jan. de 2024320,75323,85317,70317,70310,053.391.620
08 de jan. de 2024326,25328,10318,00318,80311,123.705.630
05 de jan. de 2024332,10337,70330,80333,75325,712.170.574
04 de jan. de 2024336,00337,90334,95334,95326,883.054.558
03 de jan. de 2024324,45329,30322,60329,30321,372.653.905
02 de jan. de 2024325,95327,50324,10326,35318,491.545.914
29 de dez. de 2023323,45324,90321,70322,15314,391.418.710
28 de dez. de 2023327,00327,00323,20323,45315,661.321.368
27 de dez. de 2023328,25330,15325,95328,05320,151.598.802
22 de dez. de 2023325,30327,20324,05325,00317,171.378.021
21 de dez. de 2023323,90327,05322,10324,20316,392.056.279
20 de dez. de 2023326,00329,40325,15325,70317,852.630.990
19 de dez. de 2023328,00328,00323,85324,40316,582.481.550
18 de dez. de 2023325,05333,95324,60331,45323,462.884.112
15 de dez. de 2023333,00334,75322,10322,90315,126.247.797
14 de dez. de 2023333,05336,45330,90332,00324,002.545.500
13 de dez. de 2023327,10334,30325,70332,10324,102.755.450
12 de dez. de 2023332,55334,85328,00330,70322,732.837.648
11 de dez. de 2023335,65336,90332,15333,35325,322.017.640
08 de dez. de 2023332,95337,20332,70334,75326,682.376.398
07 de dez. de 2023329,45335,50328,65332,95324,933.099.283
06 de dez. de 2023331,30334,30327,30328,70320,782.186.512
05 de dez. de 2023333,25338,20331,35332,15324,152.562.350
04 de dez. de 2023336,00337,45332,35333,70325,662.818.944
01 de dez. de 2023345,00346,15340,40343,15334,882.227.694
30 de nov. de 2023344,40351,90342,85348,10339,716.187.845
29 de nov. de 2023341,00347,80340,20342,25334,002.550.448
28 de nov. de 2023349,00354,05348,95349,25340,842.196.527
27 de nov. de 2023352,10355,20349,35352,15343,671.896.997
24 de nov. de 2023352,00356,20351,05355,15346,592.046.475
23 de nov. de 2023345,90352,40345,90351,95343,472.139.829
22 de nov. de 2023348,10351,00339,95343,40335,132.584.302
21 de nov. de 2023350,70353,50347,65349,35340,931.914.328
20 de nov. de 2023350,50354,65349,75354,20345,672.591.765
17 de nov. de 2023344,80349,90343,10349,00340,592.844.318
16 de nov. de 2023354,00354,70343,50344,60336,302.719.812
15 de nov. de 2023354,50355,65351,80355,20346,642.126.195
14 de nov. de 2023362,65363,75353,55356,25347,673.302.509
14 de nov. de 20236.56796 Dividendo
13 de nov. de 2023366,00370,00363,35360,00344,921.803.170
10 de nov. de 2023361,05365,75361,00364,30349,041.654.305
09 de nov. de 2023355,75361,55353,40361,05345,922.155.885
08 de nov. de 2023359,45361,85355,85358,20343,192.207.184
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...