Hot Features
프리미엄
Equinor ASA (EQNR)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -1.4261019879 | 23.14 | 23.495 | 22.635 | 3814483 | 23.14221297 | DR |
| 4 | -0.95 | -3.99831649832 | 23.76 | 25.04 | 22.42 | 5321376 | 23.60724285 | DR |
| 12 | -1.77 | -7.20097640358 | 24.58 | 26.06 | 21.85 | 3760301 | 23.83617525 | DR |
| 26 | -4.39 | -16.1397058824 | 27.2 | 27.3911 | 21.85 | 3798504 | 24.28772422 | DR |
| 52 | -2.06 | -8.28307197427 | 24.87 | 29.32 | 21.85 | 3432950 | 25.58536855 | DR |
| 156 | -8.8 | -27.8392913635 | 31.61 | 42.53 | 21.85 | 3301000 | 30.11684941 | DR |
| 260 | 6.74 | 41.9415059116 | 16.07 | 42.53 | 8.41 | 3459419 | 25.10243025 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740526800 | 22.81 | -0.54 | -2.31 | 23.12 | 23.22 | 22.635 | 4655019 |
| 1740440400 | 23.35 | 0.11 | 0.47 | 23.25 | 23.42 | 23.065 | 2730084 |
| 1740181200 | 23.24 | -0.24 | -1.02 | 23.23 | 23.4 | 23.12 | 3618933 |
| 1740094800 | 23.48 | 0.41 | 1.78 | 23.26 | 23.49 | 23.17 | 2946192 |
| 1740008400 | 23.07 | -0.09 | -0.39 | 23.14 | 23.495 | 22.92 | 5122189 |
| 1739922000 | 23.16 | 0.07 | 0.30 | 22.51 | 23.32 | 22.42 | 6699154 |
| 1739576400 | 23.09 | -0.32 | -1.37 | 23.3 | 23.5188 | 23.05 | 3000014 |
| 1739490000 | 23.41 | 0.14 | 0.60 | 23.27 | 23.53 | 23.1 | 4225560 |
| 1739403600 | 23.27 | -1.4 | -5.67 | 24.045 | 24.16 | 22.92 | 8149514 |
| 1739317200 | 24.67 | 0.12 | 0.49 | 24.89 | 25.04 | 24.65 | 7190699 |
| 1739230800 | 24.55 | 1 | 4.25 | 24.2 | 24.615 | 24.135 | 8354137 |
| 1738971600 | 23.55 | 0.49 | 2.12 | 23.45 | 23.835 | 23.325 | 6151832 |
| 1738885200 | 23.06 | -0.39 | -1.66 | 23.95 | 24 | 22.9 | 11742896 |
| 1738798800 | 23.45 | -1.33 | -5.37 | 23.87 | 24.01 | 23.345 | 9745576 |
| 1738712400 | 24.78 | 0.97 | 4.07 | 23.85 | 24.85 | 23.85 | 5125973 |
| 1738626000 | 23.81 | -0.18 | -0.75 | 23.83 | 24.01 | 23.715 | 3171047 |
| 1738366800 | 23.99 | -0.06 | -0.25 | 24.29 | 24.37 | 23.92 | 3196916 |
| 1738280400 | 24.05 | 0.15 | 0.63 | 23.94 | 24.1311 | 23.73 | 2452397 |
| 1738194000 | 23.9 | 0.32 | 1.36 | 23.76 | 23.99 | 23.74 | 2828009 |
| 1738107600 | 23.58 | 0.04 | 0.17 | 23.71 | 23.885 | 23.39 | 3214161 |
| 1738021200 | 23.54 | -0.29 | -1.22 | 23.73 | 23.865 | 23.48 | 4147574 |
| 1737762000 | 23.83 | -0.17 | -0.71 | 24.19 | 24.23 | 23.83 | 2703152 |
| 1737675600 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1737589200 | 24 | -0.55 | -2.24 | 24.34 | 24.34 | 23.995 | 3543893 |
| 1737502800 | 24.55 | -0.37 | -1.48 | 24.17 | 24.74 | 24.015 | 4123152 |
| 1737157200 | 24.92 | -0.14 | -0.56 | 24.92 | 25.18 | 24.88 | 3389656 |
| 1737070800 | 25.06 | -0.61 | -2.38 | 25.02 | 25.2 | 24.99 | 3678860 |
| 1736984400 | 25.67 | 0.16 | 0.63 | 25.59 | 25.79 | 25.525 | 2487371 |
| 1736898000 | 25.51 | -0.27 | -1.05 | 25.64 | 25.71 | 25.35 | 5255591 |
| 1736811600 | 25.78 | 0.51 | 2.02 | 25.7 | 25.995 | 25.66 | 2635835 |
| 1736552400 | 25.27 | -0.03 | -0.12 | 25.78 | 25.885 | 25.185 | 3172567 |
| 1736379600 | 25.3 | -0.55 | -2.13 | 25.22 | 25.41 | 25.115 | 3195971 |
| 1736293200 | 25.85 | 0.88 | 3.52 | 25.44 | 26.06 | 25.401 | 4617912 |
| 1736206800 | 24.97 | -0.23 | -0.91 | 25.22 | 25.44 | 24.915 | 3287096 |
| 1735947600 | 25.2 | 0.63 | 2.56 | 25.05 | 25.21 | 24.92 | 2487731 |
| 1735861200 | 24.57 | 0.88 | 3.71 | 24.34 | 24.62 | 24.3 | 2854197 |
| 1735688400 | 23.69 | 0.37 | 1.59 | 23.36 | 23.885 | 23.34 | 2345163 |
| 1735602000 | 23.32 | 0.26 | 1.13 | 23.32 | 23.47 | 23.17 | 2466492 |
| 1735342800 | 23.06 | 0.37 | 1.63 | 22.91 | 23.165 | 22.865 | 2616260 |
| 1735256400 | 22.69 | -0.1 | -0.44 | 22.84 | 22.84 | 22.57 | 1499889 |
| 1735077840 | 22.79 | 0.07 | 0.31 | 22.69 | 22.8772 | 22.59 | 654667 |
| 1734997200 | 22.72 | 0.43 | 1.93 | 22.38 | 22.7854 | 22.34 | 2028983 |
| 1734738000 | 22.29 | 0.04 | 0.18 | 22.14 | 22.4193 | 22.115 | 2332239 |
| 1734651600 | 22.25 | 0.37 | 1.69 | 22.46 | 22.51 | 22.19 | 3230492 |
| 1734565200 | 21.88 | -0.8 | -3.53 | 22.45 | 22.57 | 21.85 | 2131776 |
| 1734478800 | 22.68 | 0.33 | 1.48 | 22.59 | 22.72 | 22.4836 | 2114871 |
| 1734392400 | 22.35 | -0.84 | -3.62 | 22.61 | 22.71 | 22.3 | 2760410 |
| 1734133200 | 23.19 | -0.09 | -0.39 | 23.45 | 23.47 | 23.035 | 2293106 |
| 1734046800 | 23.28 | -0.56 | -2.35 | 23.45 | 23.54 | 23.25 | 3481985 |
| 1733960400 | 23.84 | 0.21 | 0.89 | 23.8 | 23.865 | 23.47 | 2550067 |
| 1733874000 | 23.63 | -0.18 | -0.76 | 23.89 | 23.9498 | 23.595 | 2665711 |
| 1733787600 | 23.81 | 0.58 | 2.50 | 24 | 24.23 | 23.765 | 5125451 |
| 1733528400 | 23.23 | -0.89 | -3.69 | 23.77 | 23.78 | 23.19 | 2748777 |
| 1733442000 | 24.12 | 0.13 | 0.54 | 24.04 | 24.2 | 23.925 | 1398013 |
| 1733355600 | 23.99 | -0.58 | -2.36 | 24.58 | 24.58 | 23.92 | 2711048 |
| 1733269200 | 24.57 | 0.47 | 1.95 | 24.62 | 24.685 | 24.41 | 2193543 |
| 1733182800 | 24.1 | -0.08 | -0.33 | 24.28 | 24.3199 | 23.915 | 1916124 |
| 1732917840 | 24.18 | -0.19 | -0.78 | 24.1 | 24.24 | 24.0135 | 1287244 |
| 1732750800 | 24.37 | 0.47 | 1.97 | 24.21 | 24.5 | 24.155 | 2181347 |
| 1732664400 | 23.9 | -0.46 | -1.89 | 24.09 | 24.115 | 23.765 | 3782090 |
