Premium
Equinor ASA (PK) (STOHF)
USOTC
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 | -0.307 | -1.23566109881 | 24.845 | 24.845 | 23.638 | 168203 | 23.63905721 | CS |
| 4 | 1.578 | 6.87282229965 | 22.96 | 24.845 | 21.708 | 169593 | 22.93811236 | CS |
| 12 | 1.942 | 8.59444149407 | 22.596 | 26.25 | 21.708 | 178355 | 24.03491095 | CS |
| 26 | -1.132 | -4.4098169069 | 25.67 | 26.79 | 21.708 | 188959 | 23.9709215 | CS |
| 52 | -1.562 | -5.9846743295 | 26.1 | 29.26 | 21.708 | 153200 | 25.14132306 | CS |
| 156 | -8.342 | -25.3710462287 | 32.88 | 43 | 21.708 | 135318 | 30.05373207 | CS |
| 260 | 14.738 | 150.387755102 | 9.8 | 43 | 9.08 | 125343 | 26.61323422 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 24.538 | 0.88 | 3.72 | 23.9 | 24.538 | 23.9 | 492449 |
| 1741901340 | 23.658 | 0.02 | 0.08 | 23.84 | 23.84 | 23.658 | 2720 |
| 1741814940 | 23.638 | -0.59 | -2.44 | 23.844 | 23.844 | 23.638 | 501078 |
| 1741728480 | 24.228 | 1.98 | 8.89 | 24.845 | 24.845 | 24.228 | 812 |
| 1741645740 | 22.25 | 0 | 0.00 | 22.25 | 22.25 | 22.25 | 0 |
| 1741386540 | 22.25 | 0 | 0.00 | 22.25 | 22.25 | 22.25 | 0 |
| 1741300140 | 22.25 | -0.29 | -1.27 | 22.88 | 22.88 | 22.2384 | 755 |
| 1741213440 | 22.536 | 0.09 | 0.41 | 22.0794 | 22.536 | 22.0794 | 380472 |
| 1741126800 | 22.445 | -0.7 | -3.00 | 21.708 | 22.445 | 21.708 | 688 |
| 1741040760 | 23.14 | -0.1 | -0.43 | 23.14 | 23.14 | 23.14 | 80168 |
| 1740781260 | 23.24 | 0.23 | 1.00 | 23.24 | 23.24 | 23.24 | 16462 |
| 1740695340 | 23.01 | 0.27 | 1.17 | 23.01 | 23.01 | 23.01 | 150 |
| 1740608400 | 22.745 | -0.03 | -0.15 | 22.7 | 22.745 | 22.6 | 1200875 |
| 1740522480 | 22.7786 | -0.32 | -1.40 | 22.7786 | 22.7786 | 22.7786 | 265 |
| 1740435600 | 23.102 | -0.4 | -1.69 | 23.102 | 23.102 | 23.102 | 566 |
| 1740176400 | 23.5 | 0.43 | 1.86 | 23.9 | 23.9 | 23.22 | 1139 |
| 1740090480 | 23.072 | 0.08 | 0.35 | 23.678 | 23.678 | 23.072 | 709 |
| 1740003960 | 22.991 | 0.07 | 0.31 | 22.882 | 22.991 | 22.882 | 276604 |
| 1739917740 | 22.92 | -2.08 | -8.32 | 22.96 | 22.96 | 22.5375 | 250018 |
| 1739572140 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1739485740 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1739399340 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1739312940 | 25 | 0.92 | 3.81 | 25 | 25 | 25 | 1699065 |
| 1739226000 | 24.082 | -0 | -0.01 | 24.082 | 24.082 | 24.082 | 38165 |
| 1738966800 | 24.084 | 0 | 0.00 | 24.084 | 24.084 | 24.084 | 0 |
| 1738880400 | 24.084 | 0.16 | 0.68 | 24.084 | 24.084 | 24.084 | 567021 |
| 1738794540 | 23.9205 | 0 | 0.00 | 23.9205 | 23.9205 | 23.9205 | 0 |
| 1738708140 | 23.9205 | 0 | 0.00 | 23.9205 | 23.9205 | 23.9205 | 0 |
| 1738621740 | 23.9205 | 0.1 | 0.43 | 23.9 | 23.9205 | 23.9 | 202341 |
| 1738362480 | 23.818 | 0 | 0.00 | 23.818 | 23.818 | 23.818 | 0 |
| 1738276080 | 23.818 | 0.39 | 1.67 | 24.066 | 24.066 | 23.818 | 383 |
| 1738189620 | 23.426 | 0 | 0.00 | 23.426 | 23.426 | 23.426 | 0 |
| 1738103220 | 23.426 | 0 | 0.00 | 23.426 | 23.426 | 23.426 | 0 |
| 1738016820 | 23.426 | -0.89 | -3.66 | 23.46 | 24.236 | 23.426 | 201668 |
| 1737757440 | 24.316 | 0.32 | 1.32 | 24.316 | 24.316 | 24.316 | 150395 |
| 1737671220 | 24 | -0.34 | -1.40 | 24.688 | 24.688 | 24 | 201618 |
| 1737584940 | 24.34 | 0 | 0.00 | 24.34 | 24.34 | 24.34 | 0 |
| 1737498540 | 24.34 | -0.81 | -3.22 | 23.82 | 24.34 | 23.82 | 102116 |
| 1737152880 | 25.15 | -0.85 | -3.27 | 25.15 | 25.15 | 25.15 | 128 |
| 1737066120 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1736979720 | 26 | 0.33 | 1.27 | 25.73 | 26 | 25.73 | 181950 |
| 1736893200 | 25.674 | 0 | 0.00 | 25.674 | 25.674 | 25.674 | 0 |
| 1736806800 | 25.674 | -0.09 | -0.36 | 26.25 | 26.25 | 25.674 | 115485 |
| 1736547720 | 25.768 | -0.31 | -1.20 | 26.004 | 26.004 | 25.755 | 210541 |
| 1736375340 | 26.08 | 0.84 | 3.35 | 26.08 | 26.08 | 26.08 | 156500 |
| 1736288760 | 25.235 | 0 | 0.00 | 25.235 | 25.235 | 25.235 | 0 |
| 1736202360 | 25.235 | 0.23 | 0.94 | 25.4 | 25.722 | 25.235 | 14193 |
| 1735942980 | 25 | 0.45 | 1.82 | 24.784 | 25.12 | 24.784 | 83680 |
| 1735856700 | 24.5523 | 0.92 | 3.89 | 24.5523 | 24.5523 | 24.5523 | 204704 |
| 1735684140 | 23.632 | 0 | 0.00 | 23.632 | 23.632 | 23.632 | 0 |
| 1735597740 | 23.632 | 0.83 | 3.65 | 23.632 | 23.632 | 23.632 | 107864 |
| 1735338000 | 22.8 | -0.25 | -1.08 | 22.788 | 22.85 | 22.788 | 1206 |
| 1735252020 | 23.05 | -0.06 | -0.24 | 22.264 | 23.07 | 22.264 | 1221 |
| 1735078200 | 23.106 | 0.61 | 2.69 | 23.106 | 23.106 | 23.106 | 271 |
| 1734992400 | 22.5 | -0.1 | -0.42 | 22.59 | 22.676 | 21.95 | 1630 |
| 1734733200 | 22.596 | 0.56 | 2.56 | 22.596 | 22.596 | 22.596 | 222 |
| 1734646800 | 22.032 | -0.11 | -0.49 | 22.97 | 22.97 | 22.032 | 61522 |
| 1734560940 | 22.14 | -0.53 | -2.33 | 22.14 | 22.14 | 22.14 | 120158 |
| 1734474360 | 22.6675 | -0.2 | -0.87 | 22.67 | 23.14 | 22.655 | 185951 |
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
