Hot Features
프리미엄
Equinor ASA (DNQ)
TG
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.52 | -6.27580511974 | 24.22 | 24.405 | 22.505 | 87054 | 23.4644911 | DE |
| 4 | 0.695 | 3.15837309702 | 22.005 | 25.445 | 22 | 90885 | 24.1263639 | DE |
| 12 | 0.825 | 3.77142857143 | 21.875 | 25.445 | 20.79 | 85638 | 22.82884464 | DE |
| 26 | -1.455 | -6.02359759884 | 24.155 | 25.885 | 20.79 | 73455 | 23.0505069 | DE |
| 52 | -4.47 | -16.4519690835 | 27.17 | 27.39 | 20.79 | 66030 | 23.96899041 | DE |
| 156 | -5.6 | -19.7879858657 | 28.3 | 33.119999 | 20.79 | 63411 | 25.45392103 | DE |
| 260 | -5.6 | -19.7879858657 | 28.3 | 33.119999 | 20.79 | 63411 | 25.45392103 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737754020 | 22.765 | -0.47 | -2.00 | 23.09 | 23.4 | 22.73 | 57928 |
| 1737667620 | 23.23 | 0.17 | 0.74 | 23.095 | 23.725 | 23.01 | 47662 |
| 1737581220 | 23.06 | -0.48 | -2.02 | 23.535 | 23.835 | 23.06 | 50040 |
| 1737494820 | 23.535 | -0.43 | -1.79 | 23.945 | 23.945 | 23.02 | 158198 |
| 1737408420 | 23.965 | -0.32 | -1.32 | 24.22 | 24.405 | 23.81 | 121442 |
| 1737149220 | 24.285 | -0.01 | -0.02 | 24.315 | 24.445 | 24.165 | 49255 |
| 1737062820 | 24.29 | -0.56 | -2.25 | 24.965 | 24.995 | 24.25 | 56504 |
| 1736976420 | 24.85 | 0.02 | 0.08 | 24.805 | 25 | 24.565 | 33876 |
| 1736890020 | 24.83 | -0.4 | -1.59 | 25.245 | 25.44 | 24.695 | 73431 |
| 1736803620 | 25.23 | 0.59 | 2.39 | 24.995 | 25.445 | 24.94 | 117480 |
| 1736544420 | 24.64 | -0.05 | -0.18 | 24.695 | 25.26 | 24.635 | 104796 |
| 1736458020 | 24.685 | 0.18 | 0.76 | 24.69 | 24.745 | 24.4 | 28900 |
| 1736371620 | 24.5 | -0.38 | -1.53 | 24.965 | 25.19 | 24.345 | 71510 |
| 1736285220 | 24.88 | 0.85 | 3.54 | 24.1 | 25.08 | 24.02 | 129026 |
| 1736198820 | 24.03 | -0.34 | -1.37 | 24.425 | 24.98 | 23.9 | 226309 |
| 1735939620 | 24.365 | 0.47 | 1.97 | 23.995 | 24.43 | 23.805 | 87816 |
| 1735853220 | 23.895 | 1.6 | 7.15 | 22.495 | 23.92 | 22.495 | 173741 |
| 1735594020 | 22.3 | 0.19 | 0.86 | 22.005 | 22.35 | 22 | 48010 |
| 1735334820 | 22.11 | 0.31 | 1.45 | 21.74 | 22.22 | 21.6 | 56911 |
| 1734989220 | 21.795 | 0.31 | 1.44 | 21.5 | 21.98 | 21.364999 | 53105 |
| 1734730020 | 21.485 | -0.02 | -0.07 | 21.475 | 21.66 | 21.204999 | 103666 |
| 1734643620 | 21.5 | 0.25 | 1.18 | 21.235 | 21.815 | 21.204999 | 114528 |
| 1734557220 | 21.25 | -0.43 | -1.96 | 21.7 | 21.84 | 21.195 | 107534 |
| 1734470820 | 21.675 | 0.32 | 1.47 | 21.47 | 21.75 | 21.265 | 90467 |
| 1734384420 | 21.36 | -0.77 | -3.46 | 22.055 | 22.07 | 21.36 | 151180 |
| 1734125220 | 22.125 | -0.25 | -1.12 | 22.3 | 22.485 | 21.99 | 193988 |
| 1734038820 | 22.375 | -0.37 | -1.61 | 22.69 | 22.9 | 22.205 | 98352 |
| 1733952420 | 22.74 | 0.19 | 0.84 | 22.52 | 22.835 | 22.4 | 50132 |
| 1733866020 | 22.55 | 0.05 | 0.22 | 22.545 | 22.725 | 22.505 | 72561 |
| 1733779620 | 22.5 | 0.32 | 1.44 | 22.55 | 22.92 | 22.4 | 78066 |
| 1733520420 | 22.18 | -0.68 | -2.95 | 22.805 | 22.89 | 22.13 | 94872 |
| 1733434020 | 22.855 | 0.02 | 0.07 | 22.855 | 23.11 | 22.675 | 49337 |
| 1733347620 | 22.84 | -0.46 | -1.95 | 23.265 | 23.65 | 22.805 | 49973 |
| 1733261220 | 23.295 | 0.3 | 1.28 | 22.97 | 23.53 | 22.97 | 72818 |
| 1733174820 | 23 | 0.09 | 0.39 | 22.995 | 23.24 | 22.765 | 53062 |
| 1732915620 | 22.91 | -0.17 | -0.72 | 23.2 | 23.2 | 22.795 | 73916 |
| 1732829220 | 23.075 | 0.02 | 0.09 | 23.015 | 23.175 | 22.81 | 37530 |
| 1732742820 | 23.055 | 0.33 | 1.45 | 22.86 | 23.12 | 22.79 | 33910 |
| 1732656420 | 22.725 | -0.5 | -2.15 | 23.26 | 23.295 | 22.605 | 88998 |
| 1732570020 | 23.225 | -0.44 | -1.86 | 23.77 | 23.9 | 23.135 | 51056 |
| 1732310820 | 23.665 | -0.09 | -0.36 | 23.965 | 24.08 | 23.405 | 52218 |
| 1732224420 | 23.75 | 0.57 | 2.46 | 23.265 | 24.07 | 23.19 | 81315 |
| 1732138020 | 23.18 | 0.84 | 3.78 | 22.77 | 23.31 | 22.505 | 97911 |
| 1732051620 | 22.335 | -0.23 | -1.02 | 22.655 | 22.68 | 22.23 | 39438 |
| 1731965220 | 22.565 | -0.15 | -0.64 | 22.5 | 22.67 | 21.93 | 89516 |
| 1731705960 | 22.71 | 0.12 | 0.53 | 22.49 | 23.17 | 22.26 | 92346 |
| 1731619560 | 22.59 | 1.03 | 4.75 | 21.475 | 22.605 | 21.399999 | 112107 |
| 1731533160 | 21.565 | 0.38 | 1.77 | 21.195 | 21.74 | 21.12 | 84172 |
| 1731446820 | 21.19 | -0.27 | -1.26 | 21.56 | 21.57 | 21.005 | 87960 |
| 1731360420 | 21.46 | 0.07 | 0.33 | 21.405 | 21.68 | 21.325 | 71368 |
| 1731101220 | 21.39 | 0.11 | 0.49 | 21.345 | 21.705 | 21.105 | 50048 |
| 1731014760 | 21.285 | 0.29 | 1.36 | 20.989999 | 21.445 | 20.905 | 71355 |
| 1730928360 | 21 | -0.78 | -3.56 | 21.755 | 22.1 | 20.79 | 233589 |
| 1730841960 | 21.775 | -0.04 | -0.16 | 21.805 | 22.03 | 21.56 | 62269 |
| 1730755560 | 21.81 | -0.09 | -0.39 | 21.875 | 22.16 | 21.6 | 72383 |
| 1730496360 | 21.895 | 0.03 | 0.14 | 21.945 | 22.22 | 21.58 | 157271 |
| 1730409960 | 21.865 | -0.91 | -3.97 | 22.88 | 22.88 | 21.65 | 145465 |
| 1730323560 | 22.77 | -0.33 | -1.43 | 23.115 | 23.14 | 22.715 | 65184 |
| 1730237160 | 23.1 | 0.11 | 0.48 | 23.095 | 23.32 | 22.925 | 57468 |
| 1730150760 | 22.99 | -0.57 | -2.42 | 23.4 | 23.4 | 22.71 | 88637 |
