Premium
Oracle Corp (0R1Z)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8 | -0.460299194476 | 173.8 | 180.6 | 170 | 6900 | 174.79454493 | DE |
| 4 | 11.8 | 7.32009925558 | 161.2 | 193.3 | 161.2 | 26113 | 176.96900735 | DE |
| 12 | -22.35 | -11.4410033274 | 195.35 | 195.35 | 153 | 18305 | 175.2723493 | DE |
| 26 | 39.1 | 29.2008961912 | 133.9 | 195.35 | 133.9 | 22217 | 174.87655103 | DE |
| 52 | 59.2 | 52.0210896309 | 113.8 | 195.35 | 107.6 | 50290 | 134.01315253 | DE |
| 156 | 93.5 | 117.610062893 | 79.5 | 195.35 | 61.445 | 46472 | 107.59778771 | DE |
| 260 | 117.5 | 211.711711712 | 55.5 | 195.35 | 40.475 | 34860 | 99.81444118 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739467800 | 173 | 1 | 0.58 | 173 | 173 | 173 | 6309 |
| 1739381400 | 172 | -5.4 | -3.04 | 170 | 172.8 | 170 | 7268 |
| 1739295000 | 177.4 | -1.4 | -0.78 | 177.4 | 177.4 | 177.4 | 4385 |
| 1739208600 | 178.8 | 4.4 | 2.52 | 180.6 | 180.6 | 175.1 | 5302 |
| 1738949400 | 174.4 | 0.6 | 0.35 | 174.4 | 174.4 | 174.4 | 8497 |
| 1738863000 | 173.8 | 3.8 | 2.24 | 173.8 | 173.8 | 173.8 | 9048 |
| 1738776600 | 170 | 1.2 | 0.71 | 170 | 170 | 170 | 6598 |
| 1738690200 | 168.8 | 1.2 | 0.72 | 168.8 | 168.8 | 168.8 | 4436 |
| 1738603800 | 167.6 | -5.3 | -3.07 | 167.6 | 167.6 | 167.6 | 52122 |
| 1738344600 | 172.9 | 11.7 | 7.26 | 172.9 | 172.9 | 172.9 | 13491 |
| 1738258200 | 161.19999 | 0 | 0.00 | 161.19999 | 161.19999 | 161.19999 | 23490 |
| 1738171800 | 161.19999 | -5.3 | -3.18 | 161.19999 | 161.19999 | 161.19999 | 13694 |
| 1738085400 | 166.5 | -18.3 | -9.90 | 166.5 | 166.5 | 166.5 | 33240 |
| 1737999000 | 184.8 | 0 | 0.00 | 184.8 | 184.8 | 184.8 | 58845 |
| 1737739800 | 184.8 | 0 | 0.00 | 184.8 | 184.8 | 184.8 | 16691 |
| 1737653400 | 184.8 | 1.8 | 0.98 | 184.8 | 184.8 | 184.8 | 24448 |
| 1737567000 | 183 | 20 | 12.27 | 188.4 | 193.3 | 180.6 | 211699 |
| 1737480600 | 163 | 0.6 | 0.37 | 163 | 163 | 163 | 12865 |
| 1737394200 | 162.4 | 0 | 0.00 | 162.4 | 162.4 | 162.4 | 0 |
| 1737135000 | 162.4 | 1.2 | 0.74 | 162.4 | 162.4 | 162.4 | 7884 |
| 1737048600 | 161.19999 | 2.8 | 1.77 | 161.19999 | 161.19999 | 161.19999 | 8266 |
| 1736962200 | 158.4 | 3.4 | 2.19 | 158.4 | 158.4 | 158.4 | 76775 |
| 1736875800 | 155 | 2 | 1.31 | 155 | 155 | 155 | 6747 |
| 1736789400 | 153 | -1.8 | -1.16 | 153 | 153 | 153 | 7601 |
| 1736530200 | 154.8 | -11.7 | -7.03 | 154.8 | 154.8 | 154.8 | 26796 |
| 1736443800 | 166.5 | 0 | 0.00 | 166.5 | 166.5 | 166.5 | 0 |
| 1736357400 | 166.5 | 0 | 0.00 | 166.5 | 166.5 | 166.5 | 6594 |
| 1736271000 | 166.5 | 0 | 0.00 | 166.5 | 166.5 | 166.5 | 12937 |
| 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 |
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
