Premium
Equinor ASA (EQNR)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.67 | -2.6886035313 | 24.92 | 25.18 | 23.8007 | 3684466 | 24.48712627 | DR |
| 4 | 1.33 | 5.80279232112 | 22.92 | 26.06 | 22.89 | 3218981 | 24.87595758 | DR |
| 12 | 0.34 | 1.42199916353 | 23.91 | 26.06 | 21.85 | 3418933 | 23.83943441 | DR |
| 26 | -2.17 | -8.21347464042 | 26.42 | 28.29 | 21.85 | 3331612 | 24.82280395 | DR |
| 52 | -4.16 | -14.6427314326 | 28.41 | 29.485 | 21.85 | 3313569 | 26.00522322 | DR |
| 156 | -3.31 | -12.0101596517 | 27.56 | 42.53 | 21.85 | 3289377 | 30.41271486 | DR |
| 260 | 4.34 | 21.7980914114 | 19.91 | 42.53 | 8.41 | 3436791 | 24.9656306 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732578000 | 24.36 | -0.31 | -1.26 | 24.64 | 24.72 | 24.33 | 2789652 |
| 1732318800 | 24.67 | -0.22 | -0.88 | 24.37 | 24.76 | 24.32 | 3578196 |
| 1732232400 | 24.89 | 0.34 | 1.38 | 25.06 | 25.16 | 24.81 | 4662067 |
| 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 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
