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 | 1.28 | 5.41340663988 | 23.645 | 25.16 | 23.5 | 5389816 | 23.96152856 | DR |
| 4 | 0.085 | 0.342190016103 | 24.84 | 25.87 | 22.15 | 5043294 | 23.64111857 | DR |
| 12 | -2.075 | -7.68518518519 | 27 | 27.28 | 22.15 | 3952681 | 24.5598275 | DR |
| 26 | -3.595 | -12.6051893408 | 28.52 | 29.32 | 22.15 | 3233166 | 25.79147366 | DR |
| 52 | -7.955 | -24.1940389294 | 32.88 | 33.24 | 22.15 | 3270766 | 26.88133709 | DR |
| 156 | 0.145 | 0.585149313963 | 24.78 | 42.53 | 22.15 | 3291836 | 30.52065559 | DR |
| 260 | 5.875 | 30.8398950131 | 19.05 | 42.53 | 8.41 | 3420036 | 24.86071633 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 24.55 | 0.88 | 3.72 | 24.27 | 24.58 | 24.23 | 4991070 |
| 1732059600 | 23.67 | -0.55 | -2.27 | 23.6 | 23.97 | 23.55 | 3431242 |
| 1731973200 | 24.22 | 0.26 | 1.09 | 24.17 | 24.39 | 24.1 | 3141818 |
| 1731714000 | 23.96 | 0.27 | 1.14 | 23.71 | 24.35 | 23.606 | 6133239 |
| 1731627600 | 23.69 | 1.02 | 4.50 | 23.66 | 23.82 | 23.5 | 9803494 |
| 1731541200 | 22.67 | 0.15 | 0.67 | 22.53 | 22.805 | 22.305 | 3444769 |
| 1731454800 | 22.52 | -0.29 | -1.27 | 22.7 | 22.7 | 22.415 | 3741334 |
| 1731368400 | 22.81 | 0.03 | 0.13 | 22.73 | 22.975 | 22.66 | 4707723 |
| 1731109200 | 22.78 | -0.06 | -0.26 | 22.92 | 22.94 | 22.575 | 4364907 |
| 1731022800 | 22.84 | 0.38 | 1.69 | 22.99 | 23.08 | 22.74 | 6346577 |
| 1730936400 | 22.46 | -1.15 | -4.87 | 22.42 | 22.74 | 22.15 | 7590213 |
| 1730850000 | 23.61 | 0.05 | 0.21 | 23.7 | 23.74 | 23.59 | 4484379 |
| 1730763600 | 23.56 | 0.28 | 1.20 | 23.79 | 23.93 | 23.445 | 5604314 |
| 1730500800 | 23.28 | -0.2 | -0.85 | 23.91 | 23.91 | 23.24 | 6564536 |
| 1730414400 | 23.48 | -1.1 | -4.48 | 24.11 | 24.18 | 23.36 | 9329898 |
| 1730328000 | 24.58 | -0.17 | -0.69 | 24.68 | 24.785 | 24.52 | 3255611 |
| 1730241600 | 24.75 | 0.07 | 0.28 | 24.93 | 24.93 | 24.66 | 3341836 |
| 1730155200 | 24.68 | -0.8 | -3.14 | 24.64 | 24.87 | 24.59 | 3620673 |
| 1729896000 | 25.48 | 0.39 | 1.55 | 25.83 | 25.87 | 25.465 | 5198920 |
| 1729809600 | 25.09 | 0.88 | 3.63 | 24.84 | 25.11 | 24.79 | 3552470 |
| 1729723200 | 24.21 | -0.36 | -1.47 | 24.1 | 24.37 | 24.01 | 3232680 |
| 1729636800 | 24.57 | 0.24 | 0.99 | 24.45 | 24.72 | 24.42 | 3248433 |
| 1729550400 | 24.33 | 0.18 | 0.75 | 24.6 | 24.705 | 24.255 | 2672351 |
| 1729291200 | 24.15 | -0.17 | -0.70 | 24.35 | 24.38 | 23.95 | 2989258 |
| 1729204800 | 24.32 | 0.13 | 0.54 | 24.2 | 24.41 | 24.15 | 2714740 |
| 1729118400 | 24.19 | -0.23 | -0.94 | 24.49 | 24.5865 | 24.18 | 2742736 |
| 1729032000 | 24.42 | -1.24 | -4.83 | 24.76 | 24.79 | 24.4111 | 2701182 |
| 1728945600 | 25.66 | 0.12 | 0.47 | 25.5 | 25.7 | 25.38 | 3338436 |
| 1728686400 | 25.54 | 0.12 | 0.47 | 25.55 | 25.645 | 25.495 | 1552674 |
| 1728600000 | 25.42 | 0.54 | 2.17 | 25.29 | 25.5 | 25.14 | 3671819 |
| 1728513600 | 24.88 | -0.5 | -1.97 | 24.87 | 24.98 | 24.75 | 4885170 |
| 1728427200 | 25.38 | -0.92 | -3.50 | 25.75 | 25.8 | 25.265 | 4839480 |
| 1728340800 | 26.3 | -0.82 | -3.02 | 26.02 | 26.36 | 25.87 | 6986459 |
| 1728081600 | 27.12 | 0.37 | 1.38 | 26.8 | 27.13 | 26.61 | 3761152 |
| 1727995200 | 26.75 | 0.16 | 0.60 | 26.41 | 26.775 | 26.29 | 3217809 |
| 1727908800 | 26.59 | 0.6 | 2.31 | 26.57 | 26.78 | 26.265 | 4335998 |
| 1727822400 | 25.99 | 0.66 | 2.61 | 25.05 | 26.125 | 25.035 | 4812621 |
| 1727736000 | 25.33 | 0.34 | 1.36 | 25.16 | 25.435 | 25.04 | 3009867 |
| 1727476800 | 24.99 | 0.8 | 3.31 | 24.89 | 25.12 | 24.815 | 3217668 |
| 1727390400 | 24.19 | -0.61 | -2.46 | 24.24 | 24.33 | 24.02 | 4844665 |
| 1727304000 | 24.8 | -0.6 | -2.36 | 25.18 | 25.18 | 24.77 | 4289125 |
| 1727217600 | 25.4 | 0.14 | 0.55 | 25.75 | 25.75 | 25.305 | 2419993 |
| 1727131200 | 25.26 | 0.4 | 1.61 | 25.05 | 25.52 | 24.99 | 2455834 |
| 1726872000 | 24.86 | 0 | 0.00 | 24.72 | 24.94 | 24.59 | 4666600 |
| 1726785600 | 24.86 | -0.26 | -1.04 | 25.45 | 25.49 | 24.75 | 6364995 |
| 1726699200 | 25.12 | 0.17 | 0.68 | 25.09 | 25.37 | 24.9301 | 2698048 |
| 1726612800 | 24.95 | -0.23 | -0.91 | 25.01 | 25.25 | 24.905 | 3522538 |
| 1726526400 | 25.18 | 0.09 | 0.36 | 25.25 | 25.39 | 25.015 | 2616160 |
| 1726267200 | 25.09 | 0.26 | 1.05 | 25.21 | 25.305 | 25.01 | 1925692 |
| 1726180800 | 24.83 | 0.34 | 1.39 | 24.56 | 24.9 | 24.47 | 2604945 |
| 1726094400 | 24.49 | 0.03 | 0.12 | 24.49 | 24.555 | 24.085 | 2551612 |
| 1726008000 | 24.46 | -0.49 | -1.96 | 24.91 | 24.93 | 24.12 | 3704827 |
| 1725921600 | 24.95 | 0.02 | 0.08 | 24.66 | 25.0755 | 24.64 | 3372826 |
| 1725662400 | 24.93 | -0.38 | -1.50 | 25.22 | 25.405 | 24.875 | 3361629 |
| 1725576000 | 25.31 | -0.05 | -0.20 | 25.64 | 25.67 | 25.28 | 2091456 |
| 1725489600 | 25.36 | -0.23 | -0.90 | 25.63 | 25.83 | 25.275 | 4120040 |
| 1725403200 | 25.59 | -1.3 | -4.83 | 25.87 | 25.89 | 25.53 | 3240280 |
| 1725057600 | 26.89 | -0.29 | -1.07 | 26.71 | 26.925 | 26.37 | 3290407 |
| 1724971200 | 27.18 | 0.08 | 0.30 | 27 | 27.28 | 26.94 | 3068826 |
| 1724884800 | 27.1 | 0 | 0.00 | 27.21 | 27.31 | 26.975 | 3236607 |
| 1724798400 | 27.1 | -0.1 | -0.37 | 27.3 | 27.32 | 27.05 | 2281195 |
| 1724712000 | 27.2 | 0.16 | 0.59 | 27.2 | 27.3911 | 27.03 | 2260114 |
| 1724452800 | 27.04 | 0.53 | 2.00 | 26.58 | 27.06 | 26.56 | 1803454 |
| 1724366400 | 26.51 | -0.4 | -1.49 | 26.6 | 26.71 | 26.405 | 1921029 |
| 1724280000 | 26.91 | -0.11 | -0.41 | 27.27 | 27.295 | 26.835 | 2867349 |
