Mercados españoles cerrados

Oracle Corporation (ORC.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
107,26-0,42 (-0,39%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024107,84107,84106,94107,26107,26202
02 may 2024107,54108,22107,16107,68107,6812.512
30 abr 2024108,70108,90106,86107,00107,0019.731
29 abr 2024109,96110,26108,34108,34108,3424.799
26 abr 2024108,84111,30108,04110,62110,621186
25 abr 2024106,82107,50106,00106,42106,421843
24 abr 2024108,22108,68107,18107,24107,24883
23 abr 2024108,30108,30107,00107,64107,64913
22 abr 2024108,00109,32107,62107,88107,88891
19 abr 2024109,44109,44108,14108,82108,821559
18 abr 2024111,30112,26110,10110,66110,662034
17 abr 2024113,58113,90112,26112,26112,261352
16 abr 2024113,00113,58112,18113,44113,442060
15 abr 2024113,92114,92113,86113,86113,861102
12 abr 2024115,24116,02113,98114,26114,266613
11 abr 2024113,22114,98113,10114,98114,98244
10 abr 2024113,60114,22112,26113,48113,481083
09 abr 2024114,40114,40112,14112,44112,44759
09 abr 20240.4 Dividendo
08 abr 2024115,94115,94114,18114,92114,521462
05 abr 2024115,66115,94114,34115,84115,441177
04 abr 2024116,02117,64116,02116,78116,371304
03 abr 2024116,42116,58115,02116,40115,99486
02 abr 2024117,08117,10114,60115,26114,861135
28 mar 2024115,92116,54115,10116,28115,881750
27 mar 2024117,58117,84115,50115,50115,10963
26 mar 2024116,76116,90116,16116,76116,351531
25 mar 2024118,70118,72116,76116,76116,351945
22 mar 2024119,88119,90118,00118,48118,075410
21 mar 2024119,74121,70119,24120,88120,461485
20 mar 2024119,18120,20118,18118,46118,051421
19 mar 2024117,90118,14116,48118,14117,731746
18 mar 2024116,02118,30115,76117,36116,954124
15 mar 2024115,40116,18114,00114,26113,862766
14 mar 2024115,38116,50115,38115,64115,242005
13 mar 2024117,30117,50114,14114,42114,024061
12 mar 2024118,00119,34114,66117,66117,259336
11 mar 2024102,90104,54102,40104,50104,14793
08 mar 2024104,66105,20102,10102,10101,741132
07 mar 2024102,56104,36102,56103,60103,242241
06 mar 2024102,10102,98102,06102,96102,601529
05 mar 2024104,90105,10102,44102,88102,522858
04 mar 2024104,44105,62104,44104,84104,481398
01 mar 2024103,60104,60102,80104,28103,922093
29 feb 2024102,70103,18102,02103,06102,70548
28 feb 2024102,92103,24102,34103,16102,80945
27 feb 2024101,98102,44101,36101,60101,251089
26 feb 2024103,26103,60102,76102,94102,58281
23 feb 2024102,38104,42102,30103,78103,421143
22 feb 2024100,44102,00100,38101,74101,391084
21 feb 202499,65100,1098,9899,5299,171019
20 feb 2024103,00103,2299,8299,8299,474200
19 feb 2024102,60104,32102,60103,42103,06722
16 feb 2024104,56105,08103,50104,22103,86553
15 feb 2024106,52106,52105,00105,50105,131769
14 feb 2024106,12107,00106,00106,22105,85474
13 feb 2024107,28107,52105,58106,20105,833808
12 feb 2024108,14108,66107,48108,66108,28986
09 feb 2024108,16108,76107,50108,22107,841678
08 feb 2024108,72109,40108,04108,04107,66923
07 feb 2024106,72108,20106,72107,76107,381082
06 feb 2024108,28108,72107,80107,88107,501271
05 feb 2024107,00108,18106,72107,74107,361325
02 feb 2024106,54107,50106,40107,18106,817069
01 feb 2024103,90106,06103,66105,62105,251957
31 ene 2024105,00105,36103,20103,66103,301168
30 ene 2024105,48105,48104,36105,14104,77792
29 ene 2024105,76106,26104,76104,76104,40563
26 ene 2024105,92106,16105,04106,16105,79664
25 ene 2024105,26107,00104,00107,00106,633324
24 ene 2024103,04105,58102,76105,48105,112007
23 ene 2024101,24101,98100,96101,98101,63354
22 ene 2024100,68101,56100,54101,08100,731232
19 ene 2024100,00101,00100,00100,68100,333191
18 ene 202497,6699,8797,6199,7499,392483
17 ene 202497,3198,3797,3198,3798,031419
16 ene 202497,8698,0097,1297,8097,461996
15 ene 202497,5897,6596,7297,6097,261065
12 ene 202495,3996,6095,2896,3896,043215
11 ene 202494,9295,2394,7294,8894,55894
10 ene 202494,2994,9294,0794,9294,59918
10 ene 20240.4 Dividendo
09 ene 202495,1695,6594,8095,0494,31741
08 ene 202493,4695,1393,4695,1394,401241
05 ene 202493,5494,5293,5494,0493,32559
04 ene 202493,0594,2493,0593,9493,22622
03 ene 202495,6495,6493,4193,8093,08690
02 ene 202495,8096,0693,7794,3593,631621
29 dic 202396,5096,5095,7096,0695,32352
28 dic 202395,3195,8095,0795,7895,041199
27 dic 202396,3996,3995,0695,3294,59818
22 dic 202395,9196,5495,6696,5495,801260
21 dic 202394,7395,9594,7395,2394,501080
20 dic 202396,6196,6195,9296,1795,432364
19 dic 202397,2197,2195,4096,3095,561937
18 dic 202394,9996,5494,3196,2695,522505
15 dic 202391,4493,5291,2093,5292,802575
14 dic 202394,6294,7591,4691,4690,764973
13 dic 202393,5795,5092,2095,0894,357682
12 dic 202397,5898,0794,1594,8894,1518.802
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...