Stockscreener 앱 받기
40.51
5.14%
1.98
시간 외 거래:
40.89
0.38
+0.94%
Equinor Asa Adr 주식 (EQNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $42.06 | $39.85 | $2.21 | 22,064,439.0 | +5.14% |
| 2026-03-18 | $38.58 | $37.29 | $1.29 | 11,434,131.0 | +4.30% |
| 2026-03-17 | $37.13 | $36.24 | $0.895 | 5,472,368.0 | +3.68% |
| 2026-03-16 | $36.00 | $35.41 | $0.59 | 5,254,511.0 | +1.08% |
| 2026-03-13 | $35.66 | $34.21 | $1.45 | 10,782,593.0 | +2.56% |
| 2026-03-12 | $34.54 | $33.76 | $0.78 | 9,665,587.0 | +2.51% |
| 2026-03-11 | $33.57 | $32.83 | $0.74 | 6,647,488.0 | +3.36% |
| 2026-03-10 | $33.12 | $31.45 | $1.67 | 13,081,474.0 | +0.03% |
| 2026-03-09 | $34.19 | $32.05 | $2.14 | 15,217,309.0 | -3.45% |
| 2026-03-06 | $33.64 | $32.48 | $1.16 | 10,982,827.0 | +5.76% |
| 2026-03-05 | $31.95 | $31.17 | $0.785 | 10,378,380.0 | +0.57% |
| 2026-03-04 | $31.66 | $30.79 | $0.875 | 6,154,438.0 | +1.06% |
| 2026-03-03 | $32.23 | $30.70 | $1.53 | 11,808,478.0 | -2.56% |
| 2026-03-02 | $32.58 | $31.22 | $1.36 | 14,369,271.0 | +7.51% |
| 2026-02-27 | $29.94 | $29.34 | $0.605 | 4,416,914.0 | +3.04% |
| 2026-02-26 | $29.52 | $28.45 | $1.08 | 4,280,170.0 | -0.72% |
| 2026-02-25 | $29.35 | $28.80 | $0.55 | 3,470,587.0 | +0.14% |
| 2026-02-24 | $29.36 | $28.98 | $0.38 | 3,170,754.0 | +0.31% |
| 2026-02-23 | $29.18 | $28.82 | $0.365 | 2,114,316.0 | +0.73% |
| 2026-02-20 | $28.84 | $28.48 | $0.36 | 6,314,429.0 | -0.10% |
| 2026-02-19 | $29.39 | $28.82 | $0.565 | 10,888,196.0 | +2.12% |
| 2026-02-18 | $28.43 | $28.19 | $0.24 | 5,385,197.0 | +3.40% |
Equinor Asa Adr 주식 (EQNR) 연도별 가격 이력
이 심층 분석에서는 Equinor Asa Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EQNR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Equinor Asa Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Equinor Asa Adr 주식 (EQNR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $42.06 | $30.70 | $11.36 | 175,377,733.0 | +35.80% |
| 2026-02 | $29.94 | $25.63 | $4.31 | 102,569,677.0 | +11.10% |
| 2026-01 | $27.48 | $22.85 | $4.63 | 109,129,463.0 | +13.63% |
Equinor Asa Adr 주식 (EQNR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.66 | $22.26 | $1.40 | 61,758,315.0 | +3.01% |
| 2025-11 | $24.89 | $22.26 | $2.63 | 75,775,528.0 | -4.38% |
| 2025-10 | $25.55 | $22.71 | $2.83 | 91,556,296.0 | -1.72% |
| 2025-09 | $25.81 | $23.58 | $2.23 | 76,198,084.0 | -0.93% |
| 2025-08 | $26.04 | $23.75 | $2.29 | 75,659,334.0 | -4.43% |
| 2025-07 | $27.18 | $25.20 | $1.98 | 79,182,558.0 | +2.43% |
| 2025-06 | $28.27 | $23.86 | $4.41 | 82,217,040.0 | +7.02% |
| 2025-05 | $24.62 | $21.96 | $2.66 | 87,646,102.0 | +5.38% |
| 2025-04 | $26.99 | $21.41 | $5.58 | 90,678,114.0 | -15.73% |
| 2025-03 | $26.57 | $22.05 | $4.52 | 76,296,105.0 | +13.08% |
| 2025-02 | $25.04 | $22.42 | $2.62 | 108,378,787.0 | -2.50% |
| 2025-01 | $26.06 | $23.39 | $2.67 | 66,682,293.0 | +1.27% |
Equinor Asa Adr 주식 (EQNR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.68 | $21.85 | $2.83 | 48,556,719.0 | -3.56% |
| 2024-11 | $25.16 | $22.15 | $3.01 | 92,621,985.0 | +2.98% |
| 2024-10 | $27.13 | $23.36 | $3.77 | 89,276,285.0 | -7.30% |
| 2024-09 | $25.89 | $24.02 | $1.87 | 66,734,074.0 | -5.80% |
| 2024-08 | $28.29 | $25.05 | $3.24 | 58,596,846.0 | +1.24% |
| 2024-07 | $29.03 | $25.63 | $3.40 | 62,770,357.0 | -7.00% |
| 2024-06 | $29.32 | $26.88 | $2.44 | 42,245,396.0 | -1.99% |
| 2024-05 | $29.27 | $26.32 | $2.95 | 66,383,308.0 | +9.59% |
| 2024-04 | $28.89 | $26.58 | $2.31 | 87,516,870.0 | -1.63% |
| 2024-03 | $27.35 | $24.88 | $2.47 | 65,827,115.0 | +9.79% |
| 2024-02 | $29.45 | $24.44 | $5.01 | 91,934,727.0 | -14.13% |
| 2024-01 | $32.66 | $27.58 | $5.08 | 63,098,514.0 | -9.39% |
2.80%
자본화:
|
볼륨(24시간):