Premium
Equinor ASA (DNQ)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.305 | -1.38290637044 | 22.055 | 22.07 | 21.195 | 113475 | 21.44047682 | DE |
| 4 | -2.02 | -8.49810685738 | 23.77 | 23.9 | 21.195 | 83308 | 22.22747795 | DE |
| 12 | -0.59 | -2.64100268577 | 22.34 | 24.9 | 20.79 | 81579 | 22.46886625 | DE |
| 26 | -4.255 | -16.3622380311 | 26.005 | 27.08 | 20.79 | 64652 | 23.12137277 | DE |
| 52 | -7.68 | -26.0958205912 | 29.43 | 29.995 | 20.79 | 64457 | 24.29378187 | DE |
| 156 | -6.55 | -23.1448763251 | 28.3 | 33.119999 | 20.79 | 61993 | 25.57628537 | DE |
| 260 | -6.55 | -23.1448763251 | 28.3 | 33.119999 | 20.79 | 61993 | 25.57628537 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729888020 | 23.56 | 0.42 | 1.82 | 23.17 | 23.97 | 23.17 | 77185 |
| 1729801560 | 23.14 | 0.76 | 3.40 | 22.565 | 23.575 | 22.56 | 82330 |
| 1729715160 | 22.38 | -0.58 | -2.53 | 22.985 | 22.995 | 22.305 | 72330 |
| 1729628760 | 22.96 | 0.35 | 1.53 | 22.705 | 22.975 | 22.495 | 47214 |
| 1729542360 | 22.615 | 0.16 | 0.71 | 22.495 | 22.83 | 22.3 | 49421 |
| 1729283160 | 22.455 | -0.16 | -0.69 | 22.57 | 22.845 | 22.155 | 63272 |
| 1729196760 | 22.61 | 0.2 | 0.87 | 22.405 | 22.625 | 22.165 | 56233 |
| 1729110360 | 22.415 | -0.17 | -0.73 | 22.64 | 22.875 | 22.37 | 55855 |
| 1729023960 | 22.58 | -0.96 | -4.08 | 23 | 23.065 | 22.425 | 96467 |
| 1728937620 | 23.54 | 0.06 | 0.26 | 23.795 | 23.98 | 23.23 | 53632 |
| 1728678360 | 23.48 | 0.09 | 0.36 | 23.37 | 23.525 | 23.09 | 31497 |
| 1728591960 | 23.395 | 0.59 | 2.61 | 22.87 | 23.415 | 22.82 | 66428 |
| 1728505560 | 22.8 | -0.39 | -1.68 | 23.195 | 23.195 | 22.625 | 150860 |
| 1728419160 | 23.19 | -0.86 | -3.58 | 23.955 | 24.04 | 23.105 | 69458 |
| 1728332760 | 24.05 | -0.6 | -2.43 | 24.66 | 24.9 | 23.54 | 87709 |
| 1728073560 | 24.65 | 0.45 | 1.86 | 24.245 | 24.685 | 24.205 | 74122 |
| 1727987220 | 24.2 | 0.2 | 0.85 | 24.06 | 24.29 | 23.83 | 28845 |
| 1727900820 | 23.995 | 0.49 | 2.08 | 23.495 | 24.34 | 23.43 | 87562 |
| 1727814420 | 23.505 | 0.66 | 2.89 | 22.87 | 23.52 | 22.38 | 91372 |
| 1727728020 | 22.845 | 0.59 | 2.67 | 22.34 | 22.86 | 22.305 | 74783 |
| 1727468760 | 22.25 | 0.5 | 2.30 | 21.745 | 22.6 | 21.705 | 76078 |
| 1727382360 | 21.75 | -0.63 | -2.79 | 22.49 | 22.49 | 21.44 | 142781 |
| 1727295960 | 22.375 | -0.45 | -1.95 | 22.775 | 22.89 | 22.22 | 49012 |
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
