Equinor ASA EQNR
NYSE
$45,02+1,08 (+%2,46)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Tabloda en yeni 90 / 250 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-12 | $43,94 | +%2,16 | $43,91 | $44,29 | $43,66 | 3,38M |
| 2026-10-09 | $43,01 | +%0,19 | $43,17 | $43,88 | $42,90 | 5,97M |
| 2026-10-08 | $42,93 | +%3,17 | $42,97 | $43,41 | $42,60 | 4,99M |
| 2026-10-07 | $41,61 | -%3,26 | $42,59 | $43,08 | $41,51 | 4,46M |
| 2026-10-06 | $43,01 | +%1,56 | $42,44 | $43,31 | $42,33 | 4,64M |
| 2026-10-05 | $42,35 | -%0,49 | $42,26 | $42,78 | $41,76 | 3,90M |
| 2026-10-02 | $42,56 | +%0,92 | $41,78 | $42,64 | $41,76 | 2,93M |
| 2026-10-01 | $42,17 | +%1,37 | $41,20 | $42,19 | $41,20 | 3,28M |
| 2026-09-30 | $41,60 | +%0,63 | $41,37 | $41,98 | $41,36 | 4,09M |
| 2026-09-29 | $41,34 | -%2,20 | $40,96 | $41,82 | $40,96 | 4,36M |
| 2026-09-28 | $42,27 | +%0,19 | $42,80 | $43,09 | $42,08 | 4,92M |
| 2026-09-25 | $42,19 | -%2,27 | $42,48 | $42,82 | $41,93 | 4,98M |
| 2026-09-24 | $43,17 | +%0,63 | $43,75 | $44,10 | $42,93 | 5,28M |
| 2026-09-23 | $42,90 | +%2,61 | $42,18 | $43,12 | $42,14 | 3,96M |
| 2026-09-22 | $41,81 | -%1,60 | $41,60 | $42,25 | $41,33 | 4,43M |
| 2026-09-21 | $42,49 | -%3,63 | $43,84 | $43,90 | $42,48 | 3,15M |
| 2026-09-18 | $44,09 | -%0,54 | $44,23 | $44,61 | $44,00 | 3,55M |
| 2026-09-17 | $44,33 | +%0,29 | $43,80 | $44,54 | $43,72 | 2,72M |
| 2026-09-16 | $44,20 | -%3,39 | $45,41 | $45,47 | $44,14 | 3,91M |
| 2026-09-15 | $45,75 | +%2,72 | $44,56 | $45,84 | $44,54 | 3,36M |
| 2026-09-14 | $44,54 | -%0,58 | $45,40 | $45,62 | $44,33 | 4,11M |
| 2026-09-11 | $44,80 | -%0,69 | $44,32 | $44,97 | $44,25 | 2,97M |
| 2026-09-10 | $45,11 | -%0,27 | $45,46 | $45,55 | $44,48 | 3,60M |
| 2026-09-09 | $45,23 | +%4,24 | $44,85 | $45,34 | $44,70 | 4,63M |
| 2026-09-08 | $43,39 | +%3,09 | $42,99 | $43,49 | $42,75 | 3,63M |
| 2026-09-04 | $42,09 | -%1,34 | $42,66 | $42,80 | $41,98 | 2,83M |
| 2026-09-03 | $42,66 | -%2,11 | $43,07 | $43,22 | $42,61 | 1,93M |
| 2026-09-02 | $43,58 | -%1,47 | $43,18 | $43,83 | $43,11 | 2,34M |
| 2026-09-01 | $44,23 | +%3,34 | $43,42 | $44,33 | $43,30 | 2,51M |
| 2026-08-31 | $42,80 | +%3,41 | $42,62 | $43,06 | $42,27 | 2,48M |
| 2026-08-28 | $41,39 | -%0,39 | $41,37 | $41,49 | $41,14 | 1,78M |
| 2026-08-27 | $41,55 | +%0,58 | $41,42 | $41,90 | $40,72 | 2,28M |
| 2026-08-26 | $41,31 | +%0,24 | $40,99 | $41,93 | $40,98 | 2,69M |
| 2026-08-25 | $41,21 | -%2,74 | $41,66 | $41,98 | $41,13 | 5,20M |
| 2026-08-24 | $42,37 | -%1,14 | $42,49 | $42,74 | $42,07 | 2,28M |
| 2026-08-21 | $42,86 | %0,00 | $43,01 | $43,17 | $42,61 | 1,91M |
| 2026-08-20 | $42,86 | +%1,97 | $42,64 | $43,05 | $42,62 | 1,93M |
| 2026-08-19 | $42,03 | +%0,45 | $42,00 | $42,62 | $41,91 | 2,39M |
| 2026-08-18 | $41,84 | +%0,05 | $41,91 | $42,06 | $41,69 | 2,76M |
| 2026-08-17 | $41,82 | +%2,58 | $41,36 | $41,95 | $41,04 | 2,89M |
| 2026-08-14 | $40,77 | +%0,57 | $40,38 | $41,11 | $40,23 | 2,05M |
| 2026-08-13 | $40,54 | -%1,10 | $40,23 | $40,66 | $39,74 | 1,75M |
| 2026-08-12 | $40,99 | +%0,15 | $40,75 | $41,05 | $40,55 | 1,84M |
| 2026-08-11 | $40,93 | -%0,15 | $40,89 | $41,22 | $40,83 | 1,82M |
| 2026-08-10 | $40,99 | +%5,32 | $39,68 | $41,22 | $39,66 | 3,49M |
| 2026-08-07 | $38,92 | -%1,37 | $38,98 | $39,50 | $38,83 | 2,67M |
| 2026-08-06 | $39,46 | +%3,49 | $39,07 | $39,60 | $38,66 | 3,33M |
| 2026-08-05 | $38,13 | -%2,66 | $39,68 | $39,77 | $38,07 | 4,20M |
| 2026-08-04 | $39,17 | -%1,85 | $39,20 | $39,31 | $38,66 | 3,05M |
| 2026-08-03 | $39,91 | -%2,90 | $40,07 | $40,17 | $39,55 | 3,29M |
| 2026-07-31 | $41,10 | +%0,91 | $40,69 | $41,26 | $40,45 | 2,61M |
| 2026-07-30 | $40,73 | -%0,54 | $40,35 | $40,81 | $40,11 | 3,45M |
| 2026-07-29 | $40,95 | +%7,00 | $40,88 | $41,14 | $40,43 | 4,89M |
| 2026-07-28 | $38,27 | -%0,55 | $38,67 | $39,14 | $37,88 | 3,63M |
| 2026-07-27 | $38,48 | -%4,63 | $39,00 | $39,32 | $38,45 | 3,88M |
| 2026-07-24 | $40,35 | -%1,56 | $40,70 | $41,14 | $39,92 | 5,59M |
| 2026-07-23 | $40,99 | +%2,58 | $41,22 | $41,63 | $40,91 | 5,70M |
| 2026-07-22 | $39,96 | +%6,30 | $39,40 | $40,08 | $39,23 | 5,21M |
| 2026-07-21 | $37,59 | +%0,64 | $37,64 | $37,98 | $37,25 | 3,66M |
| 2026-07-20 | $37,35 | -%0,05 | $36,97 | $37,85 | $36,83 | 6,17M |
| 2026-07-17 | $37,37 | +%4,88 | $36,89 | $37,42 | $36,79 | 4,70M |
| 2026-07-16 | $35,63 | -%0,67 | $35,66 | $35,95 | $35,49 | 3,12M |
| 2026-07-15 | $35,87 | -%0,88 | $36,19 | $36,21 | $35,44 | 2,64M |
| 2026-07-14 | $36,19 | +%0,36 | $36,40 | $36,54 | $35,64 | 3,75M |
| 2026-07-13 | $36,06 | +%6,31 | $34,90 | $36,28 | $34,85 | 5,58M |
| 2026-07-10 | $33,92 | -%0,26 | $33,83 | $34,13 | $33,43 | 2,47M |
| 2026-07-09 | $34,01 | -%0,76 | $34,26 | $34,39 | $33,82 | 3,16M |
| 2026-07-08 | $34,27 | +%1,06 | $34,49 | $34,83 | $34,12 | 5,11M |
| 2026-07-07 | $33,91 | +%5,77 | $32,79 | $34,15 | $32,78 | 4,90M |
| 2026-07-06 | $32,06 | +%0,06 | $32,11 | $32,17 | $31,93 | 2,80M |
| 2026-07-02 | $32,04 | +%2,66 | $31,89 | $32,20 | $31,81 | 3,09M |
| 2026-07-01 | $31,21 | -%0,61 | $31,21 | $31,47 | $31,13 | 2,63M |
| 2026-06-30 | $31,40 | +%0,71 | $31,57 | $31,70 | $31,20 | 3,39M |
| 2026-06-29 | $31,18 | +%0,48 | $31,18 | $31,42 | $31,08 | 2,15M |
| 2026-06-26 | $31,03 | -%1,68 | $31,28 | $31,32 | $30,90 | 2,49M |
| 2026-06-25 | $31,56 | -%0,13 | $30,92 | $31,63 | $30,83 | 4,25M |
| 2026-06-24 | $31,60 | -%3,22 | $31,48 | $31,66 | $31,29 | 3,45M |
| 2026-06-23 | $32,65 | -%0,67 | $32,51 | $32,68 | $32,34 | 3,26M |
| 2026-06-22 | $32,87 | +%1,51 | $32,62 | $32,89 | $32,26 | 3,75M |
| 2026-06-18 | $32,38 | -%4,09 | $32,27 | $32,52 | $31,83 | 5,81M |
| 2026-06-17 | $33,76 | -%0,24 | $34,10 | $34,52 | $33,61 | 4,35M |
| 2026-06-16 | $33,84 | -%1,23 | $33,91 | $34,19 | $33,67 | 5,30M |
| 2026-06-15 | $34,26 | -%5,31 | $34,03 | $34,46 | $33,93 | 4,87M |
| 2026-06-12 | $36,18 | -%1,55 | $35,55 | $36,76 | $35,51 | 5,61M |
| 2026-06-11 | $36,75 | -%1,97 | $38,33 | $38,45 | $36,69 | 6,13M |
| 2026-06-10 | $37,49 | +%2,46 | $37,09 | $37,97 | $37,06 | 2,84M |
| 2026-06-09 | $36,59 | -%2,69 | $37,03 | $37,05 | $35,94 | 4,28M |
| 2026-06-08 | $37,60 | +%1,79 | $37,80 | $37,94 | $37,39 | 2,38M |
| 2026-06-05 | $36,94 | -%1,89 | $37,67 | $37,69 | $36,92 | 2,39M |
| 2026-06-04 | $37,65 | -%0,79 | $37,53 | $37,94 | $37,51 | 2,87M |