Mercados españoles cerrados en 25 mins

Oracle Corp (ORC.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
108,28+0,08 (+0,07%)
A partir del 04:16PM CEST. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 2024109,20108,94107,98108,28108,281
09 may 2024109,20109,68108,20108,20108,20-
08 may 2024109,72109,88109,04109,38109,38-
07 may 2024109,74110,28109,20110,02110,02-
06 may 2024107,74108,90107,74108,90108,90-
03 may 2024107,90107,90106,84107,44107,44-
02 may 2024107,06108,02106,86107,06107,06-
30 abr 2024108,64108,78106,62106,92106,92-
29 abr 2024109,88109,96108,08108,08108,08-
26 abr 2024108,80111,10108,26110,16110,16-
25 abr 2024106,98107,62106,02106,78106,78-
24 abr 2024107,84108,30106,74107,48107,48-
23 abr 2024107,36107,90107,22107,72107,72-
22 abr 2024108,04108,84107,70108,02108,02-
19 abr 2024108,26109,10108,16108,26108,26-
18 abr 2024111,50111,50109,36109,36109,36-
17 abr 2024113,84113,84111,90111,90111,90-
16 abr 2024112,74114,02112,46113,78113,78-
15 abr 2024113,84115,02112,90112,90112,90-
12 abr 2024115,10115,62113,26113,52113,52-
11 abr 2024112,94115,24112,94115,24115,24-
10 abr 2024113,52114,16113,04113,54113,54-
09 abr 2024114,30114,34112,52113,14113,14-
09 abr 20240.4 Dividendo
08 abr 2024114,98115,38114,32114,86114,46-
05 abr 2024115,04116,16114,50115,38114,9827
04 abr 2024116,90117,18115,52115,52115,12-
03 abr 2024115,38116,64115,26116,10115,70-
02 abr 2024117,24117,24114,72115,34114,94-
28 mar 2024115,74116,90115,74116,90116,49-
27 mar 2024117,04117,52115,12115,12114,72-
26 mar 2024116,46117,14116,18116,86116,454
25 mar 2024118,04118,60116,52116,70116,29-
22 mar 2024119,10119,52118,16118,28117,87-
21 mar 2024120,10120,94119,22119,22118,80-
20 mar 2024118,80119,74118,22118,44118,03-
19 mar 2024117,66118,58116,82118,58118,17-
18 mar 2024116,18117,98116,12117,62117,21-
15 mar 2024115,24115,70114,26115,06114,66-
14 mar 2024115,10116,32115,10115,28114,8840
13 mar 2024117,04117,04114,04114,48114,08-
12 mar 2024119,02119,02115,72117,18116,7735
11 mar 2024102,46112,12102,46110,00109,62125
08 mar 2024104,62105,06102,26102,90102,54260
07 mar 2024103,06104,76102,58104,76104,40-
06 mar 2024102,42103,44101,86103,10102,74-
05 mar 2024104,84104,86102,00102,00101,64-
04 mar 2024104,40105,34104,40104,86104,49-
01 mar 2024103,42105,08102,90105,08104,71-
29 feb 2024102,76103,46102,08103,30102,94-
28 feb 2024102,78103,30102,60103,04102,68-
27 feb 2024102,12102,56101,40102,46102,10150
26 feb 2024102,96103,52102,62102,62102,26-
23 feb 2024102,36104,46102,36103,74103,38-
22 feb 2024100,76102,76100,40102,76102,40-
21 feb 2024100,14100,1499,0199,6699,31-
20 feb 2024102,78103,0299,67100,1499,79-
19 feb 2024103,16103,26102,44103,12102,76-
16 feb 2024104,66105,04103,40103,40103,0410
15 feb 2024106,66106,66104,64104,64104,28-
14 feb 2024106,14106,82106,00106,40106,03-
13 feb 2024107,58107,58105,70106,10105,73-
12 feb 2024107,78108,58107,20107,64107,27-
09 feb 2024108,20108,76107,76108,18107,80-
08 feb 2024108,52109,16107,82108,30107,92-
07 feb 2024107,18108,80106,98108,72108,34-
06 feb 2024108,20108,70107,10107,10106,73-
05 feb 2024107,54108,56107,12108,56108,18-
02 feb 2024106,70107,98106,58107,22106,85-
01 feb 2024103,52106,38103,52106,38106,01-
31 ene 2024104,98104,98103,38103,58103,22-
30 ene 2024105,08105,36104,30105,36104,9910
29 ene 2024105,54105,94104,78104,96104,59-
26 ene 2024106,10106,10105,40105,60105,23-
25 ene 2024105,28107,08104,80105,98105,61-
24 ene 2024103,54105,84103,04105,10104,73-
23 ene 2024100,98103,24100,98103,24102,88-
22 ene 2024100,82101,48100,54101,40101,05-
19 ene 2024100,00101,00100,00100,72100,37-
18 ene 202497,3599,9997,3599,9999,64-
17 ene 202497,7298,3797,3897,5797,23-
16 ene 202497,4597,9197,2297,7097,36-
15 ene 202497,3097,7497,0697,6997,35-
12 ene 202495,2497,1195,2496,9596,61-
11 ene 202494,7995,3294,7595,3294,99-
10 ene 202494,3594,8194,2194,6094,27-
10 ene 20240.4 Dividendo
09 ene 202495,5295,5894,6094,8394,1030
08 ene 202493,7895,4393,4295,4394,70-
05 ene 202493,8494,3393,7293,8093,08-
04 ene 202493,8394,1893,5793,9393,21-
03 ene 202494,7395,0393,4893,9093,18-
02 ene 202495,7695,8494,0494,5993,86-
29 dic 202396,0196,1395,9695,9695,22-
28 dic 202395,4396,2395,0996,1395,39-
27 dic 202396,2196,2194,9895,1994,46-
22 dic 202395,7996,5895,6596,4895,74-
21 dic 202395,4496,0195,1996,0195,27-
20 dic 202396,8196,8195,3995,3994,66-
19 dic 202396,2496,6895,8596,4395,694
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...