Premium
Oracle Corporation (1ORCL)
BIT
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.18 | -4.74257884972 | 172.48 | 173.4 | 160.74 | 1111 | 168.93745095 | DE |
| 4 | -5.2 | -3.06784660767 | 169.5 | 173.98 | 151.04 | 1015 | 163.61988667 | DE |
| 12 | -12.72 | -7.18562874251 | 177.02 | 186.38 | 147.02 | 792 | 166.86596402 | DE |
| 26 | 40.08 | 32.2653356947 | 124.22 | 187.12 | 120.72 | 565 | 163.91800769 | DE |
| 52 | 61.3 | 59.5145631068 | 103 | 187.12 | 101.6 | 433 | 150.02631808 | DE |
| 156 | 54.3 | 49.3636363636 | 110 | 187.12 | 91.62 | 388 | 145.54276547 | DE |
| 260 | 54.3 | 49.3636363636 | 110 | 187.12 | 91.62 | 388 | 145.54276547 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740156900 | 165.54 | -1.9 | -1.13 | 167.78 | 169.14 | 165.54 | 715 |
| 1740070500 | 167.44 | -2.34 | -1.38 | 173.08 | 173.4 | 167.19999 | 1485 |
| 1739984100 | 169.78 | -2.78 | -1.61 | 172.18 | 172.22 | 168.48 | 813 |
| 1739897700 | 172.56 | 5.74 | 3.44 | 167.94 | 172.56 | 167.1 | 1629 |
| 1739811300 | 166.82 | 1.26 | 0.76 | 172.48 | 172.48 | 165.63999 | 913 |
| 1739552100 | 165.56 | -0.04 | -0.02 | 166.62 | 166.84 | 164.97999 | 612 |
| 1739465700 | 165.6 | -0.7 | -0.42 | 165.52 | 166.86 | 164.76 | 408 |
| 1739379300 | 166.3 | -5.28 | -3.08 | 170.9 | 172.08 | 165.5 | 768 |
| 1739292900 | 171.58 | -1.66 | -0.96 | 173.88 | 173.88 | 171.58 | 344 |
| 1739206500 | 173.24 | 4.62 | 2.74 | 169.94 | 173.98 | 169.52 | 740 |
| 1738947300 | 168.62 | 2.18 | 1.31 | 166.72 | 170.06 | 165.88 | 907 |
| 1738860900 | 166.44 | 3.44 | 2.11 | 165.84 | 169 | 165.47999 | 696 |
| 1738774500 | 163 | 0.72 | 0.44 | 160.68 | 163.41999 | 160.32 | 95 |
| 1738688100 | 162.28 | -0.18 | -0.11 | 164.46 | 164.46 | 161.34 | 375 |
| 1738601700 | 162.46 | -3.38 | -2.04 | 162 | 163.12 | 156.96 | 1083 |
| 1738342500 | 165.84 | 3.06 | 1.88 | 164.5 | 166.19999 | 163.88 | 856 |
| 1738256100 | 162.78 | 7.74 | 4.99 | 157.4 | 164 | 157 | 1361 |
| 1738169700 | 155.04 | -0.76 | -0.49 | 160.19999 | 160.19999 | 154 | 998 |
| 1738083300 | 155.8 | -0.88 | -0.56 | 155.69999 | 157.86 | 151.04 | 2473 |
| 1737996900 | 156.68 | -19.04 | -10.84 | 169.5 | 171.36 | 156.68 | 3024 |
| 1737737700 | 175.72 | -1.66 | -0.94 | 179.3 | 182.96 | 175.62 | 1679 |
| 1737651300 | 177.38 | 1.36 | 0.77 | 176.98 | 178.72 | 173 | 2959 |
| 1737564900 | 176.02 | 13.28 | 8.16 | 180.58 | 185.3 | 174 | 8140 |
| 1737478500 | 162.74 | 6.74 | 4.32 | 158.54 | 162.74 | 158.54 | 18 |
| 1737392100 | 156 | -6.16 | -3.80 | 162.68 | 162.68 | 154.02 | 159 |
| 1737132900 | 162.16 | 7.46 | 4.82 | 159.54 | 162.16 | 159 | 118 |
| 1737046500 | 154.69999 | 0.7 | 0.45 | 160.02 | 160.5 | 154 | 531 |
| 1736960100 | 154 | -0.98 | -0.63 | 150 | 154 | 150 | 374 |
| 1736873700 | 154.97999 | -0.92 | -0.59 | 155.88 | 155.88 | 148.22 | 92 |
| 1736787300 | 155.9 | 4 | 2.63 | 150 | 155.9 | 147.02 | 157 |
| 1736528100 | 151.9 | -5.1 | -3.25 | 157.5 | 163.18 | 151.9 | 527 |
| 1736441700 | 157 | -0.3 | -0.19 | 164.97999 | 169 | 157 | 88 |
| 1736355300 | 157.3 | -1.36 | -0.86 | 162.68 | 162.68 | 157.12 | 98 |
| 1736268900 | 158.66 | -2.14 | -1.33 | 160 | 160 | 157.46 | 469 |
| 1736182500 | 160.8 | -0.7 | -0.43 | 160 | 161.82 | 160 | 42 |
| 1735923300 | 161.5 | -0.9 | -0.55 | 161.44 | 161.5 | 161.13999 | 218 |
| 1735836900 | 162.4 | 3.62 | 2.28 | 161.18 | 163.56 | 161.18 | 900 |
| 1735577700 | 158.78 | -2.22 | -1.38 | 160.5 | 160.86 | 158.78 | 61 |
| 1735318500 | 161 | -0.76 | -0.47 | 164.84 | 164.86 | 160.88 | 248 |
| 1734972900 | 161.76 | -1.08 | -0.66 | 164.02 | 164.02 | 161.76 | 11 |
| 1734713700 | 162.84 | -1.3 | -0.79 | 160.97999 | 162.84 | 159.69999 | 893 |
| 1734627300 | 164.13999 | 1.04 | 0.64 | 160.96 | 164.13999 | 157.54 | 234 |
| 1734540900 | 163.1 | -0.26 | -0.16 | 162.54 | 163.1 | 161 | 451 |
| 1734454500 | 163.36 | -0.6 | -0.37 | 163 | 164.3 | 161.8 | 194 |
| 1734368100 | 163.96 | -0.78 | -0.47 | 164.19999 | 165.86 | 163.34 | 1530 |
| 1734108900 | 164.74 | -2.66 | -1.59 | 168.18 | 168.52 | 164.3 | 498 |
| 1734022500 | 167.4 | -5.1 | -2.96 | 170.22 | 170.24 | 166.44 | 1261 |
| 1733936100 | 172.5 | 4.48 | 2.67 | 169.72 | 172.5 | 168.6 | 744 |
| 1733849700 | 168.02 | -12.88 | -7.12 | 166.82 | 170.9 | 163 | 3105 |
| 1733763300 | 180.9 | -0.98 | -0.54 | 186.38 | 186.38 | 180.1 | 2824 |
| 1733504100 | 181.88 | 4.46 | 2.51 | 176.92 | 181.88 | 175.62 | 400 |
| 1733417700 | 177.42 | -1.74 | -0.97 | 179.9 | 180.1 | 177.42 | 239 |
| 1733331300 | 179.16 | 8.16 | 4.77 | 177.52 | 179.16 | 177.52 | 814 |
| 1733244900 | 171 | -2.4 | -1.38 | 173.7 | 173.7 | 171 | 212 |
| 1733158500 | 173.4 | -2.66 | -1.51 | 177.02 | 177.02 | 173.4 | 300 |
| 1732899300 | 176.06 | -0.08 | -0.05 | 174.28 | 176.06 | 173.7 | 401 |
| 1732812900 | 176.14 | 1.46 | 0.84 | 179.88 | 179.88 | 175.6 | 233 |
| 1732726500 | 174.68 | -7.36 | -4.04 | 181 | 181 | 174.68 | 176 |
| 1732640100 | 182.04 | -2.74 | -1.48 | 180.02 | 182.04 | 178.92 | 184 |
| 1732553700 | 184.78 | -1.48 | -0.79 | 186.44 | 186.44 | 184.78 | 101 |
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
