Premium
Oracle Corp (0R1Z)
LSE
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 | -0.1 | -0.0600240096038 | 166.6 | 166.8 | 166.5 | 8220 | 166.69036467 | DE |
| 4 | -8.9 | -5.07411630559 | 175.4 | 180.8 | 164.3 | 14991 | 172.5896463 | DE |
| 12 | -7.8 | -4.47504302926 | 174.3 | 195.35 | 164.3 | 24749 | 183.88114327 | DE |
| 26 | 22.2 | 15.3846153846 | 144.3 | 195.35 | 128.9 | 19424 | 171.48302668 | DE |
| 52 | 63.3 | 61.3372093023 | 103.2 | 195.35 | 103.2 | 56715 | 128.97767283 | DE |
| 156 | 79 | 90.2857142857 | 87.5 | 195.35 | 61.445 | 46671 | 105.75239712 | DE |
| 260 | 112.3 | 207.195571956 | 54.2 | 195.35 | 40.475 | 36218 | 96.45254868 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736184600 | 166.5 | 0 | 0.00 | 166.5 | 166.5 | 166.5 | 4855 |
| 1735925400 | 166.5 | -0.3 | -0.18 | 166.5 | 166.5 | 166.5 | 6808 |
| 1735839000 | 166.8 | 0.2 | 0.12 | 166.8 | 166.8 | 166.8 | 20687 |
| 1735666200 | 166.6 | 0 | 0.00 | 166.6 | 166.6 | 166.6 | 529 |
| 1735579800 | 166.6 | -2 | -1.19 | 166.6 | 166.6 | 166.6 | 7061 |
| 1735320600 | 168.6 | 0.7 | 0.42 | 168.6 | 168.6 | 168.6 | 8341 |
| 1735061400 | 167.9 | 0 | 0.00 | 167.9 | 167.9 | 167.9 | 1865 |
| 1734975000 | 167.9 | -1.7 | -1.00 | 169.6 | 172.2 | 167.4 | 7322 |
| 1734715800 | 169.6 | -1 | -0.59 | 169.6 | 169.6 | 169.6 | 10010 |
| 1734629400 | 170.6 | -0.2 | -0.12 | 166.8 | 170.7 | 164.3 | 59002 |
| 1734543000 | 170.8 | -1.6 | -0.93 | 170.8 | 170.8 | 170.8 | 8372 |
| 1734456600 | 172.4 | 0.2 | 0.12 | 172.4 | 172.4 | 172.4 | 14688 |
| 1734370200 | 172.2 | -0.2 | -0.12 | 172.2 | 172.2 | 172.2 | 6867 |
| 1734111000 | 172.4 | -5 | -2.82 | 172.4 | 172.4 | 172.4 | 12187 |
| 1734024600 | 177.4 | -3.4 | -1.88 | 177.4 | 177.4 | 177.4 | 10403 |
| 1733938200 | 180.8 | 4.4 | 2.49 | 180.8 | 180.8 | 180.8 | 32645 |
| 1733851800 | 176.4 | -14.7 | -7.69 | 175.4 | 179.9 | 171.1 | 43204 |
| 1733765400 | 191.1 | -0.5 | -0.26 | 191.1 | 191.1 | 191.1 | 25582 |
| 1733506200 | 191.6 | 4.6 | 2.46 | 191.6 | 191.6 | 191.6 | 18707 |
| 1733419800 | 187 | -2.2 | -1.16 | 187 | 187 | 187 | 9299 |
| 1733333400 | 189.2 | 7.6 | 4.19 | 189.2 | 189.2 | 189.2 | 7439 |
| 1733247000 | 181.6 | -1 | -0.55 | 181.6 | 181.6 | 181.6 | 7322 |
| 1733160600 | 182.6 | -3.1 | -1.67 | 182.6 | 182.6 | 182.6 | 18641 |
| 1732901400 | 185.7 | 0.8 | 0.43 | 185.7 | 185.7 | 185.7 | 3984 |
| 1732815000 | 184.9 | -5.7 | -2.99 | 184.9 | 184.9 | 184.9 | 0 |
| 1732728600 | 190.6 | 0 | 0.00 | 190.6 | 190.6 | 190.6 | 8892 |
| 1732642200 | 190.6 | 0.6 | 0.32 | 190.6 | 190.6 | 190.6 | 12439 |
| 1732555800 | 190 | -3.6 | -1.86 | 190 | 190 | 190 | 7521 |
| 1732296600 | 193.6 | -1.75 | -0.90 | 193.6 | 193.6 | 193.6 | 4269 |
| 1732210200 | 195.35 | 7.15 | 3.80 | 195.35 | 195.35 | 195.35 | 18789 |
| 1732123800 | 188.2 | 1.2 | 0.64 | 188.2 | 188.2 | 188.2 | 29956 |
| 1732037400 | 187 | 1.3 | 0.70 | 187 | 187 | 187 | 7866 |
| 1731951000 | 185.7 | 0.5 | 0.27 | 185.7 | 185.7 | 185.7 | 8224 |
| 1731691800 | 185.2 | -3.6 | -1.91 | 185.2 | 185.2 | 185.2 | 12145 |
| 1731605400 | 188.8 | -1.6 | -0.84 | 188.8 | 188.8 | 188.8 | 48982 |
| 1731519000 | 190.4 | 2 | 1.06 | 190.4 | 190.4 | 190.4 | 612796 |
| 1731432600 | 188.4 | -2 | -1.05 | 188.4 | 188.4 | 188.4 | 5935 |
| 1731346200 | 190.4 | 0.8 | 0.42 | 190.4 | 190.4 | 190.4 | 21273 |
| 1731087000 | 189.6 | 7.2 | 3.95 | 189.6 | 189.6 | 189.6 | 7471 |
| 1731000600 | 182.4 | 2 | 1.11 | 182.4 | 182.4 | 182.4 | 7185 |
| 1730914200 | 180.4 | 9.6 | 5.62 | 180.4 | 180.4 | 180.4 | 18590 |
| 1730827800 | 170.8 | 1.2 | 0.71 | 170.8 | 170.8 | 170.8 | 4761 |
| 1730741400 | 169.6 | -1.8 | -1.05 | 169.6 | 169.6 | 169.6 | 11533 |
| 1730482200 | 171.4 | 2.8 | 1.66 | 171.4 | 171.4 | 171.4 | 8657 |
| 1730395800 | 168.6 | -7.2 | -4.10 | 168.6 | 168.6 | 168.6 | 13599 |
| 1730309400 | 175.8 | 2.5 | 1.44 | 175.8 | 175.8 | 175.8 | 7875 |
| 1730223000 | 173.3 | 1 | 0.58 | 173.3 | 173.3 | 173.3 | 114217 |
| 1730136600 | 172.3 | -2.7 | -1.54 | 172.3 | 172.3 | 172.3 | 7167 |
| 1729873800 | 175 | 0.7 | 0.40 | 175 | 175 | 175 | 6281 |
| 1729787400 | 174.3 | -0.6 | -0.34 | 174.3 | 174.3 | 174.3 | 4413 |
| 1729701000 | 174.9 | 0.3 | 0.17 | 174.9 | 174.9 | 174.9 | 7892 |
| 1729614600 | 174.6 | 0.8 | 0.46 | 174.6 | 174.6 | 174.6 | 4913 |
| 1729528200 | 173.8 | -3 | -1.70 | 173.8 | 173.8 | 173.8 | 5516 |
| 1729269000 | 176.8 | -0.9 | -0.51 | 176.8 | 176.8 | 176.8 | 3826 |
| 1729182600 | 177.7 | 5.2 | 3.01 | 177.7 | 177.7 | 177.7 | 8881 |
| 1729096200 | 172.5 | -1.8 | -1.03 | 172.5 | 172.5 | 172.5 | 8678 |
| 1729009800 | 174.3 | -1.9 | -1.08 | 174.3 | 174.3 | 174.3 | 14352 |
| 1728923400 | 176.2 | 0.3 | 0.17 | 176.2 | 176.2 | 176.2 | 10291 |
| 1728664200 | 175.9 | 0.3 | 0.17 | 175.9 | 175.9 | 175.9 | 5994 |
| 1728577800 | 175.6 | 6.5 | 3.84 | 175.6 | 175.6 | 175.6 | 15255 |
| 1728491400 | 169.1 | 0 | 0.00 | 169.1 | 169.1 | 169.1 | 11095 |
| 1728405000 | 169.1 | 0 | 0.00 | 169.1 | 169.1 | 169.1 | 9702 |
| 1728318600 | 169.1 | 0 | 0.00 | 169.1 | 169.1 | 169.1 | 110515 |
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
