Equinor ASA (STOHF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:50PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 27.18 | 27.18 | 26.45 | 27.13 | 27.13 | 1,600 |
| 01 may 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 30 abr 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 307,300 |
| 29 abr 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
| 26 abr 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 290,800 |
| 25 abr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 940,200 |
| 24 abr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 23 abr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 22 abr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 19 abr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 173,000 |
| 18 abr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 95,100 |
| 17 abr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 16 abr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 95,000 |
| 15 abr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 300 |
| 12 abr 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 300,000 |
| 11 abr 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 10 abr 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 500 |
| 09 abr 2024 | 27.94 | 28.05 | 27.94 | 28.05 | 28.05 | 7,800 |
| 08 abr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 600 |
| 05 abr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 04 abr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 150,200 |
| 03 abr 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 964,000 |
| 02 abr 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 340,000 |
| 01 abr 2024 | 26.75 | 27.00 | 26.50 | 26.97 | 26.97 | 1,100 |
| 28 mar 2024 | 27.15 | 27.15 | 26.80 | 26.80 | 26.80 | 11,100 |
| 27 mar 2024 | 26.55 | 26.72 | 26.55 | 26.65 | 26.65 | 2,800 |
| 26 mar 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 700,200 |
| 25 mar 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 2,100 |
| 22 mar 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 700 |
| 21 mar 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 20 mar 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 2,400 |
| 19 mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1,750,100 |
| 18 mar 2024 | 26.30 | 26.80 | 26.30 | 26.80 | 26.80 | 200,300 |
| 15 mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 14 mar 2024 | 26.10 | 26.10 | 25.96 | 25.96 | 25.96 | 110,600 |
| 13 mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1,400 |
| 12 mar 2024 | 25.64 | 25.96 | 25.64 | 25.96 | 25.96 | 461,600 |
| 11 mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 150,600 |
| 08 mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 07 mar 2024 | 26.17 | 26.17 | 26.00 | 26.00 | 26.00 | 40,600 |
| 06 mar 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 500 |
| 05 mar 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 100 |
| 04 mar 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 230,200 |
| 01 mar 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 30,200 |
| 29 feb 2024 | 24.85 | 24.85 | 24.56 | 24.71 | 24.71 | 1,400 |
| 28 feb 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 27 feb 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 487,800 |
| 26 feb 2024 | 24.90 | 24.97 | 24.90 | 24.96 | 24.96 | 485,000 |
| 23 feb 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 200 |
| 22 feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 2,900 |
| 21 feb 2024 | 25.38 | 25.38 | 25.34 | 25.34 | 25.34 | 400 |
| 20 feb 2024 | 25.65 | 25.65 | 25.05 | 25.05 | 25.05 | 2,400 |
| 16 feb 2024 | 25.41 | 25.75 | 25.40 | 25.40 | 25.40 | 200,800 |
| 15 feb 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 14 feb 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 100 |
| 14 feb 2024 | 0.9 Dividendo | |||||
| 13 feb 2024 | 25.89 | 26.09 | 25.89 | 26.09 | 25.19 | 700 |
| 12 feb 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 25.16 | 500 |
| 09 feb 2024 | 26.30 | 26.36 | 26.08 | 26.08 | 25.18 | 33,300 |
| 08 feb 2024 | 26.49 | 26.49 | 25.89 | 25.89 | 25.00 | 1,500 |
| 07 feb 2024 | 27.54 | 27.54 | 27.00 | 27.00 | 26.07 | 600 |
| 06 feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 28.34 | 80,000 |
| 05 feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 28.34 | - |
| 02 feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 28.34 | 50,200 |
| 01 feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 28.34 | 150,100 |
| 31 ene 2024 | 29.00 | 29.35 | 29.00 | 29.35 | 28.34 | 346,900 |
| 30 ene 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 27.91 | 38,300 |
| 29 ene 2024 | 29.30 | 29.30 | 28.80 | 28.80 | 27.81 | 183,900 |
| 26 ene 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 27.25 | 260,000 |
| 25 ene 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 27.25 | 600 |
| 24 ene 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 27.26 | - |
| 23 ene 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 27.26 | 400,100 |
| 22 ene 2024 | 28.00 | 28.23 | 28.00 | 28.23 | 27.26 | 150,500 |
| 19 ene 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.05 | 440,000 |
| 18 ene 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.05 | 300,000 |
| 17 ene 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.05 | 570,100 |
| 16 ene 2024 | 29.53 | 29.53 | 29.05 | 29.05 | 28.05 | 121,500 |
| 12 ene 2024 | 30.39 | 30.66 | 30.11 | 30.11 | 29.07 | 1,200 |
| 11 ene 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 28.92 | 900,100 |
| 10 ene 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 28.92 | 206,200 |
| 09 ene 2024 | 30.53 | 31.31 | 30.53 | 31.31 | 30.23 | 150,400 |
| 08 ene 2024 | 31.37 | 31.37 | 31.03 | 31.03 | 29.96 | 700,700 |
| 05 ene 2024 | 32.45 | 32.45 | 32.11 | 32.11 | 31.00 | 800 |
| 04 ene 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 30.72 | - |
| 03 ene 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 30.72 | 300 |
| 02 ene 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 30.87 | 300 |
| 29 dic 2023 | 32.05 | 32.05 | 31.19 | 31.19 | 30.11 | 100,300 |
| 28 dic 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 30.51 | - |
| 27 dic 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 30.51 | - |
| 26 dic 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 30.51 | - |
| 22 dic 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 30.51 | 700 |
| 21 dic 2023 | 31.07 | 31.40 | 31.07 | 31.40 | 30.32 | 100,500 |
| 20 dic 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 29.98 | 300 |
| 19 dic 2023 | 31.96 | 31.98 | 31.96 | 31.98 | 30.88 | 1,300 |
| 18 dic 2023 | 31.61 | 31.61 | 31.60 | 31.60 | 30.51 | 300 |
| 15 dic 2023 | 30.45 | 30.54 | 30.45 | 30.54 | 29.49 | 500 |
| 14 dic 2023 | 31.19 | 31.67 | 31.19 | 31.64 | 30.55 | 2,700 |
| 13 dic 2023 | 30.18 | 30.75 | 30.18 | 30.75 | 29.69 | 900 |
| 12 dic 2023 | 29.77 | 30.15 | 29.77 | 29.94 | 28.91 | 600 |
| 11 dic 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 29.74 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.