Dati storici Oracle - ORCL

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	163,11	167,12	149,7286	159,25	10.716.482	-7,71	-4,73%
1 Mese	174,95	182,24	149,7286	169,22	8.996.421	-19,55	-11,17%
3 Mesi	175,58	192,00	149,7286	168,19	10.306.945	-20,18	-11,49%
6 Mesi	142,35	198,3099	139,51	171,10	9.698.251	13,05	9,17%
1 Anno	113,94	198,3099	111,18	152,02	8.850.423	41,46	36,39%
3 Anni	76,42	198,3099	60,78	113,29	8.710.294	78,98	103,35%
5 Anni	44,95	198,3099	39,71	91,69	10.090.847	110,45	245,72%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
08 Mar 2025	155,16	4,22	2,80%	150,55	156,48	148,50	12.637.192
07 Mar 2025	150,94	-10,62	-6,57%	157,38	157,38	149,7286	12.358.804
06 Mar 2025	161,56	4,09	2,60%	158,06	162,4853	157,05	7.138.018
05 Mar 2025	157,47	-4,55	-2,81%	159,36	159,76	153,52	13.167.857
04 Mar 2025	162,02	-4,04	-2,43%	166,74	167,12	161,13	8.078.103
01 Mar 2025	166,06	1,30	0,79%	163,11	166,15	160,81	12.839.626
28 Feb 2025	164,76	-7,71	-4,47%	173,12	174,86	164,58	7.432.606
27 Feb 2025	172,47	3,93	2,33%	170,97	173,87	169,125	6.909.550
26 Feb 2025	168,54	-1,42	-0,84%	168,68	170,60	164,441	8.311.704
25 Feb 2025	169,96	2,15	1,28%	173,77	174,44	164,66	10.631.003
22 Feb 2025	167,81	-8,19	-4,65%	176,60	176,875	167,55	9.706.024
21 Feb 2025	176,00	-5,52	-3,04%	180,49	180,49	174,43	8.712.395
20 Feb 2025	181,52	1,72	0,96%	178,58	181,68	175,70	8.949.455
19 Feb 2025	179,80	5,64	3,24%	177,00	182,24	176,09	11.459.950
15 Feb 2025	174,16	0,30	0,17%	174,25	175,03	172,8128	7.253.645
14 Feb 2025	173,86	1,64	0,95%	173,10	174,375	172,10	6.416.374
13 Feb 2025	172,22	-4,97	-2,80%	174,91	174,91	170,71	7.445.930
12 Feb 2025	177,19	-1,73	-0,97%	178,31	179,12	176,45	6.526.455
11 Feb 2025	178,92	4,46	2,56%	176,00	179,99	174,92	7.622.968