Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche Oracle
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 140,87 | -4,91 | -3,37% | 143,78 | 145,65 | 139,11 | 13.142.255 |
| 27 Mar 2025 | 145,78 | -2,02 | -1,37% | 145,49 | 147,04 | 144,92 | 9.144.551 |
| 26 Mar 2025 | 147,80 | -6,13 | -3,98% | 152,55 | 153,03 | 146,56 | 13.201.645 |
| 25 Mar 2025 | 153,93 | -0,94 | -0,61% | 154,60 | 155,60 | 153,05 | 8.516.553 |
| 24 Mar 2025 | 154,87 | 2,64 | 1,73% | 156,34 | 156,605 | 154,03 | 7.839.733 |
| 21 Mar 2025 | 152,23 | -0,49 | -0,32% | 151,87 | 153,84 | 150,11 | 6.887.332 |
| 20 Mar 2025 | 152,72 | 0,27 | 0,18% | 151,44 | 154,49 | 150,82 | 7.045.119 |
| 19 Mar 2025 | 152,45 | 3,00 | 2,01% | 150,60 | 154,07 | 150,00 | 6.903.591 |
| 18 Mar 2025 | 149,45 | -4,56 | -2,96% | 152,29 | 152,62 | 148,63 | 9.409.807 |
| 17 Mar 2025 | 154,01 | 4,74 | 3,18% | 150,40 | 155,75 | 150,40 | 9.877.673 |
| 14 Mar 2025 | 149,27 | 1,61 | 1,09% | 148,915 | 150,88 | 147,88 | 9.324.440 |
| 13 Mar 2025 | 147,66 | -3,23 | -2,14% | 149,79 | 150,17 | 145,48 | 14.174.139 |
| 12 Mar 2025 | 150,89 | 6,71 | 4,65% | 146,78 | 152,23 | 145,0121 | 15.368.990 |
| 11 Mar 2025 | 144,18 | -4,61 | -3,10% | 143,35 | 145,78 | 137,70 | 27.193.361 |
| 10 Mar 2025 | 148,79 | -6,37 | -4,11% | 150,53 | 152,52 | 146,80 | 21.280.119 |
| 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 |
| 08 Feb 2025 | 174,46 | 2,11 | 1,22% | 174,95 | 177,39 | 173,18 | 9.971.525 |
| 07 Feb 2025 | 172,35 | 0,69 | 0,40% | 172,15 | 175,65 | 171,57 | 6.944.360 |
| 06 Feb 2025 | 171,66 | 3,77 | 2,25% | 168,67 | 171,89 | 168,52 | 7.866.173 |
| 05 Feb 2025 | 167,89 | -0,71 | -0,42% | 170,24 | 170,48 | 166,35 | 6.761.682 |
| 04 Feb 2025 | 168,60 | -1,46 | -0,86% | 163,20 | 169,90 | 163,11 | 8.237.126 |
| 01 Feb 2025 | 170,06 | -0,32 | -0,19% | 170,37 | 173,00 | 169,1296 | 8.705.277 |
| 31 Gen 2025 | 170,38 | 8,36 | 5,16% | 165,02 | 171,49 | 164,2665 | 14.707.173 |
| 30 Gen 2025 | 162,02 | -1,98 | -1,21% | 164,30 | 164,30 | 160,01 | 9.834.025 |
| 29 Gen 2025 | 164,00 | 5,72 | 3,61% | 162,78 | 165,825 | 156,75 | 20.289.894 |
| 28 Gen 2025 | 158,28 | -25,32 | -13,79% | 168,90 | 172,52 | 152,66 | 42.056.403 |
| 25 Gen 2025 | 183,60 | -0,62 | -0,34% | 188,64 | 189,10 | 181,87 | 12.069.433 |
| 24 Gen 2025 | 184,22 | 0,00 | 0,00% | 184,22 | 184,22 | 184,22 | 0 |
| 23 Gen 2025 | 184,22 | 11,65 | 6,75% | 192,00 | 192,00 | 180,57 | 39.999.460 |
| 22 Gen 2025 | 172,57 | 11,54 | 7,17% | 164,25 | 173,37 | 162,75 | 29.825.578 |
| 18 Gen 2025 | 161,03 | 1,49 | 0,93% | 161,77 | 163,16 | 160,54 | 11.594.101 |
| 17 Gen 2025 | 159,54 | 1,23 | 0,78% | 159,88 | 161,50 | 158,41 | 9.208.167 |
| 16 Gen 2025 | 158,31 | 2,00 | 1,28% | 158,86 | 159,1495 | 157,26 | 9.608.423 |
| 15 Gen 2025 | 156,31 | 2,39 | 1,55% | 156,40 | 157,25 | 154,35 | 7.405.652 |
| 14 Gen 2025 | 153,92 | -0,58 | -0,38% | 153,91 | 154,15 | 152,42 | 8.800.778 |
| 11 Gen 2025 | 154,50 | -8,64 | -5,30% | 159,80 | 159,80 | 153,92 | 13.590.141 |
| 09 Gen 2025 | 163,14 | 1,11 | 0,69% | 161,70 | 163,98 | 161,43 | 7.594.646 |
| 08 Gen 2025 | 162,03 | -3,66 | -2,21% | 166,14 | 166,16 | 161,32 | 7.710.387 |
| 07 Gen 2025 | 165,69 | -0,63 | -0,38% | 168,00 | 168,00 | 165,19 | 6.839.685 |
| 04 Gen 2025 | 166,32 | 0,29 | 0,17% | 166,57 | 167,20 | 165,27 | 5.876.212 |
| 03 Gen 2025 | 166,03 | -0,61 | -0,37% | 168,80 | 168,84 | 164,90 | 5.360.878 |
| 01 Gen 2025 | 166,64 | -0,27 | -0,16% | 167,34 | 167,34 | 165,84 | 4.304.621 |
| 31 Dic 2024 | 166,91 | -2,05 | -1,21% | 166,71 | 167,91 | 164,55 | 5.252.979 |
