Premium
Oracle Corp. (ORCL34)
BOV
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 | 1.65 | 0.964291975922 | 171.11 | 181.2 | 169.66 | 10890 | 176.77505372 | DR |
| 4 | -13.24 | -7.11827956989 | 186 | 200 | 167.62 | 10792 | 180.69699041 | DR |
| 12 | 17.96 | 11.6020671835 | 154.8 | 200 | 154.57 | 7670 | 178.86639096 | DR |
| 26 | 41 | 31.1171827565 | 131.76 | 200 | 117.52 | 6117 | 160.08520716 | DR |
| 52 | 87.44 | 102.484763244 | 85.32 | 200 | 82.99 | 6598 | 131.33823623 | DR |
| 156 | 89.16 | 106.650717703 | 83.6 | 200 | 53.27 | 4199 | 106.57435489 | DR |
| 260 | -41.69 | -19.4404290044 | 214.45 | 349.31 | 53.27 | 4062 | 109.88371622 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735594200 | 172.76 | -3.24 | -1.84 | 173.03 | 173.73 | 169.66 | 3253 |
| 1735334940 | 176 | -0.13 | -0.07 | 177.2 | 177.2 | 172.56 | 3180 |
| 1735248540 | 176.13 | -5.07 | -2.80 | 181.19 | 181.19 | 175.32 | 25251 |
| 1734989340 | 181.2 | 10.2 | 5.96 | 171.11 | 181.2 | 171.11 | 4238 |
| 1734730200 | 171 | -2.97 | -1.71 | 170.37 | 173.4 | 167.62 | 15039 |
| 1734643800 | 173.97 | 0.57 | 0.33 | 172.5 | 175.27 | 171.02 | 3039 |
| 1734557400 | 173.4 | -0.8 | -0.46 | 174.79 | 177.06 | 172.38 | 9883 |
| 1734470940 | 174.2 | -2.29 | -1.30 | 174.68 | 178.2 | 171.8 | 12095 |
| 1734384540 | 176.49 | 0.31 | 0.18 | 173.56 | 176.49 | 173.02 | 2589 |
| 1734125340 | 176.18 | -0.82 | -0.46 | 177.3 | 177.3 | 172.16 | 5383 |
| 1734039000 | 177 | 0.83 | 0.47 | 176.16 | 177.84 | 173.13 | 3633 |
| 1733952540 | 176.17 | -5.03 | -2.78 | 181.2 | 181.98 | 176 | 6671 |
| 1733866140 | 181.2 | 1.2 | 0.67 | 181.7 | 181.7 | 173.78 | 29440 |
| 1733779740 | 180 | -14.27 | -7.35 | 196.5 | 200 | 180 | 14947 |
| 1733520600 | 194.27 | 8.11 | 4.36 | 187.72 | 195.26 | 187.2 | 13036 |
| 1733434200 | 186.16 | -4.4 | -2.31 | 190 | 190 | 185.63 | 5606 |
| 1733347800 | 190.56 | 5.79 | 3.13 | 189.52 | 190.62 | 188.88 | 26803 |
| 1733261340 | 184.77 | 1.59 | 0.87 | 183.96 | 184.77 | 182.17 | 8986 |
| 1733174940 | 183.18 | -2.08 | -1.12 | 186 | 187.9 | 183.18 | 4440 |
| 1732915740 | 185.26 | -4.73 | -2.49 | 190.87 | 190.87 | 182.76 | 5870 |
| 1732829400 | 189.99 | 9.25 | 5.12 | 189 | 191.77 | 176.36 | 8309 |
| 1732743000 | 180.74 | -5.26 | -2.83 | 187.86 | 187.86 | 179.28 | 87613 |
| 1732656600 | 186 | 3.29 | 1.80 | 184.54 | 186 | 181.55 | 1885 |
| 1732570140 | 182.71 | -2.91 | -1.57 | 187.72 | 188.28 | 182.71 | 5270 |
| 1732310940 | 185.62 | -1.98 | -1.06 | 187.6 | 188.43 | 185.26 | 5546 |
| 1732224600 | 187.6 | 5.33 | 2.92 | 185 | 190.08 | 185 | 8466 |
| 1732051800 | 182.27 | 2.27 | 1.26 | 178.1 | 182.27 | 177.29 | 9562 |
| 1731965340 | 180 | -3 | -1.64 | 178 | 180 | 175.14 | 2312 |
| 1731619800 | 183 | -0.42 | -0.23 | 185.26 | 185.26 | 180.36 | 1530 |
| 1731533400 | 183.42 | 1.99 | 1.10 | 183.25 | 185.75 | 181.09 | 3797 |
| 1731446940 | 181.43 | -2.17 | -1.18 | 181.9 | 183.23 | 180.18 | 1138 |
| 1731360540 | 183.6 | -0.58 | -0.31 | 184.2 | 186.45 | 180.87 | 8653 |
| 1731101400 | 184.18 | 7.29 | 4.12 | 178.18 | 184.18 | 178.18 | 5671 |
| 1731014940 | 176.89 | 5.54 | 3.23 | 172.44 | 178.18 | 170.68 | 11770 |
| 1730928600 | 171.35 | 7.19 | 4.38 | 168.19 | 173.27 | 168.19 | 2166 |
| 1730842200 | 164.16 | 0.79 | 0.48 | 162.01 | 164.94999 | 162.01 | 614 |
| 1730755800 | 163.37 | -4.29 | -2.56 | 167.19 | 167.19 | 162.3 | 1648 |
| 1730496600 | 167.66 | 5.31 | 3.27 | 162.93 | 167.66 | 162.93 | 16146 |
| 1730410200 | 162.35 | -5.44 | -3.24 | 169.47 | 169.47 | 161.16 | 4746 |
| 1730323800 | 167.79 | 0.99 | 0.59 | 166.01 | 169.32 | 166.01 | 2204 |
| 1730237340 | 166.8 | 2.57 | 1.56 | 164.78 | 166.88 | 164.01 | 1688 |
| 1730151000 | 164.22999 | -0.26 | -0.16 | 165.77 | 165.77 | 163.54 | 1834 |
| 1729891800 | 164.49 | -0.11 | -0.07 | 164.61 | 166.88999 | 164.49 | 11573 |
| 1729805400 | 164.6 | -0.13 | -0.08 | 161 | 166.4 | 161 | 535 |
| 1729719000 | 164.72999 | -2.28 | -1.37 | 167.13 | 167.78 | 164.52 | 756 |
| 1729632600 | 167.01 | 0.41 | 0.25 | 167.04 | 167.04 | 165.4 | 1378 |
| 1729546140 | 166.6 | 0.34 | 0.20 | 166.25 | 166.6 | 164.72999 | 362 |
| 1729287000 | 166.26 | 0.85 | 0.51 | 166.38 | 167.41 | 165.49 | 834 |
| 1729200540 | 165.41 | 0.07 | 0.04 | 166.6 | 167.97 | 164.72999 | 676 |
| 1729114140 | 165.34 | 1.34 | 0.82 | 165.63999 | 165.76 | 162.4 | 5246 |
| 1729027740 | 164 | -0.16 | -0.10 | 165.76 | 167.16 | 163.69999 | 1087 |
| 1728941340 | 164.16 | -1.12 | -0.68 | 166.94 | 166.94 | 163.65 | 877 |
| 1728682200 | 165.28 | 1.53 | 0.93 | 166.26 | 166.26 | 163.69 | 1935 |
| 1728595740 | 163.75 | -3.25 | -1.95 | 166.5 | 172 | 162.22 | 4067 |
| 1728509400 | 167 | 5.19 | 3.21 | 163.4 | 168.79 | 162.22 | 4792 |
| 1728422940 | 161.81 | 6.46 | 4.16 | 155.11 | 161.81 | 155.11 | 1697 |
| 1728336600 | 155.35 | 0.55 | 0.36 | 154.8 | 157.28 | 154.57 | 1015 |
| 1728077400 | 154.8 | 2.84 | 1.87 | 154.94999 | 155.25 | 153.74 | 3170 |
| 1727991000 | 151.96 | -0.14 | -0.09 | 153 | 153.29 | 151.8 | 2165 |
| 1727904540 | 152.1 | -3 | -1.93 | 151.5 | 153.15 | 148.06 | 12020 |
| 1727818200 | 155.1 | 0.8 | 0.52 | 155.85 | 155.85 | 151.49 | 11364 |
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
