Dati storici Oracle - ORCL

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	121,82	122,47	114,46	119,24	6.062.331	-7,07	-5,80%
1 Mese	129,29	129,29	114,46	123,55	6.239.717	-14,54	-11,25%
3 Mesi	114,57	132,7737	106,51	119,62	8.652.776	0,18	0,16%
6 Mesi	108,83	132,7737	99,26	112,75	9.027.816	5,92	5,44%
1 Anno	95,59	132,7737	93,2906	112,61	9.532.155	19,16	20,04%
3 Anni	78,81	132,7737	60,78	92,52	9.222.289	35,94	45,60%
5 Anni	54,40	132,7737	39,71	75,23	10.667.563	60,35	110,94%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
20 Apr 2024	114,88	-1,12	-0,97%	116,21	116,77	114,46	8.245.349
19 Apr 2024	116,00	-2,67	-2,25%	118,76	118,76	115,70	6.658.072
18 Apr 2024	118,67	-1,95	-1,62%	120,73	121,04	118,61	5.365.526
17 Apr 2024	120,62	0,74	0,62%	119,87	121,4426	119,75	6.775.005
16 Apr 2024	119,88	-1,23	-1,02%	122,13	122,47	119,44	5.099.934
13 Apr 2024	121,11	-2,13	-1,73%	121,82	121,84	120,415	6.189.594
12 Apr 2024	123,24	1,49	1,22%	121,72	123,82	121,36	7.317.221
11 Apr 2024	121,75	-1,48	-1,20%	121,70	123,08	121,42	4.299.892
10 Apr 2024	123,23	-1,12	-0,90%	124,23	124,75	121,24	5.562.507
09 Apr 2024	124,35	-0,55	-0,44%	125,00	125,115	123,76	6.117.853
06 Apr 2024	124,90	0,71	0,57%	124,47	125,995	124,14	4.771.855
05 Apr 2024	124,19	-2,05	-1,62%	127,60	127,99	124,03	7.585.847
04 Apr 2024	126,24	1,90	1,53%	124,26	126,405	124,06	7.426.088
03 Apr 2024	124,34	-1,14	-0,91%	124,48	124,5992	123,43	4.622.061
02 Apr 2024	125,48	-0,13	-0,10%	125,60	126,272	124,56	4.132.922
28 Mar 2024	125,61	0,34	0,27%	125,35	126,17	125,20	6.589.105
27 Mar 2024	125,27	-1,20	-0,95%	127,33	127,82	124,47	8.113.792
26 Mar 2024	126,47	0,39	0,31%	126,75	126,935	125,84	7.063.624
25 Mar 2024	126,08	-1,71	-1,34%	127,67	127,67	126,05	7.435.390
22 Mar 2024	127,79	-1,22	-0,95%	129,29	129,29	127,55	6.656.516
21 Mar 2024	129,01	-0,23	-0,18%	130,52	132,7737	128,95	17.834.872
20 Mar 2024	129,24	0,05	0,04%	129,98	130,69	128,27	8.362.160