XNYS
Datos históricos de Equinor ASA
Equinor ASA · EQNR
$43.35
▲ +0.34 (+0.79%)
Última operación · 10/10/2026, 17:21:16 UTC
- Variación en el periodo
- +85.31%
- Máximo
- US$45.84
- 15 de septiembre de 2026
- Mínimo
- US$22.26
- 25 de noviembre de 2025
- Volumen medio diario
- 4.79 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 43.17 | 43.88 | 42.90 | 43.01 | +0.19% | 5.97 M |
| 8 oct 2026 | 42.97 | 43.41 | 42.60 | 42.93 | +3.17% | 4.99 M |
| 7 oct 2026 | 42.59 | 43.08 | 41.51 | 41.61 | −3.26% | 4.46 M |
| 6 oct 2026 | 42.44 | 43.31 | 42.33 | 43.01 | +1.56% | 4.65 M |
| 5 oct 2026 | 42.26 | 42.78 | 41.76 | 42.35 | −0.49% | 3.9 M |
| 2 oct 2026 | 41.78 | 42.64 | 41.76 | 42.56 | +0.92% | 2.94 M |
| 1 oct 2026 | 41.20 | 42.19 | 41.20 | 42.17 | +1.37% | 3.28 M |
| 30 sep 2026 | 41.37 | 41.98 | 41.36 | 41.60 | +0.63% | 4.09 M |
| 29 sep 2026 | 40.96 | 41.82 | 40.96 | 41.34 | −2.20% | 4.36 M |
| 28 sep 2026 | 42.80 | 43.09 | 42.08 | 42.27 | +0.19% | 4.92 M |
| 25 sep 2026 | 42.48 | 42.82 | 41.93 | 42.19 | −2.27% | 4.98 M |
| 24 sep 2026 | 43.75 | 44.10 | 42.93 | 43.17 | +0.63% | 5.28 M |
| 23 sep 2026 | 42.18 | 43.12 | 42.14 | 42.90 | +2.61% | 3.96 M |
| 22 sep 2026 | 41.60 | 42.25 | 41.33 | 41.81 | −1.60% | 4.43 M |
| 21 sep 2026 | 43.84 | 43.90 | 42.48 | 42.49 | −3.63% | 3.15 M |
| 18 sep 2026 | 44.23 | 44.61 | 44.00 | 44.09 | −0.54% | 3.55 M |
| 17 sep 2026 | 43.80 | 44.54 | 43.72 | 44.33 | +0.29% | 2.72 M |
| 16 sep 2026 | 45.41 | 45.47 | 44.14 | 44.20 | −3.39% | 3.91 M |
| 15 sep 2026 | 44.56 | 45.84 | 44.54 | 45.75 | +2.72% | 3.37 M |
| 14 sep 2026 | 45.40 | 45.62 | 44.33 | 44.54 | −0.58% | 4.11 M |
| 11 sep 2026 | 44.32 | 44.97 | 44.25 | 44.80 | −0.69% | 2.97 M |
| 10 sep 2026 | 45.46 | 45.55 | 44.48 | 45.11 | −0.27% | 3.6 M |
| 9 sep 2026 | 44.85 | 45.34 | 44.70 | 45.23 | +4.24% | 4.64 M |
| 8 sep 2026 | 42.99 | 43.49 | 42.75 | 43.39 | +3.09% | 3.63 M |
| 4 sep 2026 | 42.66 | 42.80 | 41.98 | 42.09 | −1.34% | 2.83 M |
| 3 sep 2026 | 43.07 | 43.22 | 42.61 | 42.66 | −2.11% | 1.93 M |
| 2 sep 2026 | 43.18 | 43.83 | 43.11 | 43.58 | −1.47% | 2.34 M |
| 1 sep 2026 | 43.42 | 44.33 | 43.30 | 44.23 | +3.34% | 2.51 M |
| 31 ago 2026 | 42.62 | 43.06 | 42.27 | 42.80 | +3.41% | 2.48 M |
| 28 ago 2026 | 41.37 | 41.49 | 41.14 | 41.39 | −0.39% | 1.78 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.