Hot Features
프리미엄
Oracle Corp (0R1Z)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.9 | -6.43939393939 | 184.8 | 184.8 | 161.2 | 29192 | 174.62026309 | DE |
| 4 | 6.4 | 3.84384384384 | 166.5 | 193.3 | 153 | 28012 | 173.44156756 | DE |
| 12 | -16.7 | -8.80801687764 | 189.6 | 195.35 | 153 | 29400 | 182.09684812 | DE |
| 26 | 33.2 | 23.7652111668 | 139.7 | 195.35 | 128.9 | 21985 | 173.84401071 | DE |
| 52 | 60.5 | 53.8256227758 | 112.4 | 195.35 | 107.6 | 52341 | 132.85279471 | DE |
| 156 | 91.65 | 112.8 | 81.25 | 195.35 | 61.445 | 47300 | 106.84777982 | DE |
| 260 | 120.16 | 227.834660599 | 52.74 | 195.35 | 40.475 | 34781 | 99.62506502 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731519000 | 190.4 | 2 | 1.06 | 190.4 | 190.4 | 190.4 | 612796 |
| 1731432600 | 188.4 | -2 | -1.05 | 188.4 | 188.4 | 188.4 | 5935 |
| 1731346200 | 190.4 | 0.8 | 0.42 | 190.4 | 190.4 | 190.4 | 21273 |
| 1731087000 | 189.6 | 7.2 | 3.95 | 189.6 | 189.6 | 189.6 | 7471 |
| 1731000600 | 182.4 | 2 | 1.11 | 182.4 | 182.4 | 182.4 | 7185 |
| 1730914200 | 180.4 | 9.6 | 5.62 | 180.4 | 180.4 | 180.4 | 18590 |
| 1730827800 | 170.8 | 1.2 | 0.71 | 170.8 | 170.8 | 170.8 | 4761 |
| 1730741400 | 169.6 | -1.8 | -1.05 | 169.6 | 169.6 | 169.6 | 11533 |
| 1730482200 | 171.4 | 2.8 | 1.66 | 171.4 | 171.4 | 171.4 | 8657 |
