Mercados españoles cerrados

Oracle Corporation (ORCL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
114,88-1,12 (-0,97%)
Al cierre: 04:00PM EDT
114,40 -0,48 (-0,42%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
21 abr 2023 - 21 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 2024116,12116,77114,46114,88114,888.250.300
18 abr 2024118,76118,76115,70116,00116,006.662.400
17 abr 2024120,98121,04118,61118,67118,675.366.600
16 abr 2024120,09121,44119,75120,62120,627.000.000
15 abr 2024122,18122,47119,44119,88119,885.101.500
12 abr 2024121,74121,84120,42121,11121,116.189.600
11 abr 2024121,72123,82121,36123,24123,247.315.200
10 abr 2024121,35123,08121,32121,75121,754.509.900
09 abr 2024124,35124,75121,24123,23123,235.564.900
09 abr 20240.4 Dividendo
08 abr 2024125,00125,12123,76124,35123,956.119.200
05 abr 2024124,42126,00124,14124,90124,504.898.100
04 abr 2024127,60127,99124,03124,19123,797.588.300
03 abr 2024124,26126,41124,06126,24125,837.430.000
02 abr 2024124,51124,93123,43124,34123,944.862.400
01 abr 2024125,54126,27124,56125,48125,084.133.600
28 mar 2024125,39126,17125,20125,61125,216.587.400
27 mar 2024127,33127,82124,47125,27124,878.115.900
26 mar 2024126,75126,94125,84126,47126,067.063.900
25 mar 2024127,67127,67126,05126,08125,677.446.100
22 mar 2024129,01129,21127,55127,79127,386.655.800
21 mar 2024130,52132,77128,95129,01128,6017.842.400
20 mar 2024129,98130,69128,27129,24128,828.373.300
19 mar 2024127,75129,21126,49129,19128,7710.221.000
18 mar 2024127,20128,95126,88127,80127,3912.231.400
15 mar 2024124,04126,01123,56125,54125,1417.841.600
14 mar 2024127,23127,80124,94125,53125,1310.965.900
13 mar 2024128,00128,80124,83125,52125,1215.870.300
12 mar 2024126,26129,37124,60127,54127,1348.536.100
11 mar 2024111,61114,75111,18114,13113,7620.438.300
08 mar 2024114,07114,33111,54112,42112,068.304.100
07 mar 2024113,94114,80112,29114,54114,177.670.100
06 mar 2024111,50113,05110,67112,27111,916.706.400
05 mar 2024112,82113,20110,37110,94110,588.242.000
04 mar 2024113,58114,60113,39114,06113,696.588.100
01 mar 2024111,68113,94111,52113,78113,417.603.700
29 feb 2024111,68112,44110,64111,68111,3212.193.900
28 feb 2024111,26112,02111,10111,68111,325.278.300
27 feb 2024110,62111,51109,79111,38111,026.593.100
26 feb 2024112,00112,54110,93110,97110,616.342.900
23 feb 2024112,00113,37111,71111,95111,597.504.500
22 feb 2024111,49111,89109,66111,01110,658.957.800
21 feb 2024106,76108,38106,51108,16107,817.867.600
20 feb 2024110,54110,77107,68108,45108,1010.975.600
16 feb 2024113,02113,11111,25111,31110,958.931.100
15 feb 2024114,25114,31112,57112,78112,428.455.600
14 feb 2024114,32114,72113,53114,26113,895.946.100
13 feb 2024113,79114,21113,00113,68113,318.171.700
12 feb 2024116,26117,10115,38115,84115,475.439.600
09 feb 2024117,06117,34115,73116,64116,265.787.100
08 feb 2024117,09117,79115,97116,68116,304.472.800
07 feb 2024115,80117,59115,30117,27116,897.672.900
06 feb 2024116,74116,95114,98115,30114,934.637.500
05 feb 2024115,53116,72114,77116,39116,028.084.500
02 feb 2024115,82116,49115,16115,79115,426.499.400
01 feb 2024112,91115,78112,55115,53115,167.882.200
31 ene 2024113,81114,27111,67111,70111,347.386.700
30 ene 2024113,36114,40112,63114,16113,798.231.900
29 ene 2024114,19114,59113,01113,75113,387.014.400
26 ene 2024114,64115,48114,27114,64114,275.541.800
25 ene 2024114,89116,18114,35115,00114,638.877.200
24 ene 2024113,42115,42113,33114,31113,9411.702.700
23 ene 2024110,29112,68109,56111,83111,479.185.900
22 ene 2024110,06110,69109,27110,10109,757.485.300
19 ene 2024109,32110,22109,02109,67109,3211.121.300
18 ene 2024106,99108,88106,62108,70108,3510.362.300
17 ene 2024106,46107,50105,68106,43106,097.771.500
16 ene 2024106,41106,66105,42106,57106,237.547.200
12 ene 2024105,10106,70104,97106,60106,269.696.700
11 ene 2024104,35104,84103,54104,77104,436.119.000
10 ene 2024103,09104,07102,72103,92103,597.270.500
10 ene 20240.4 Dividendo
09 ene 2024103,85104,48103,29103,63102,906.725.200
08 ene 2024102,94104,77102,13104,66103,927.038.700
05 ene 2024102,53103,72102,29102,73102,006.131.500
04 ene 2024102,77103,36102,40102,59101,876.822.300
03 ene 2024103,30103,38101,74102,46101,749.455.600
02 ene 2024104,52104,68102,44104,06103,329.597.500
29 dic 2023106,60106,92104,78105,43104,696.897.200
28 dic 2023106,01106,61105,58106,25105,505.689.100
27 dic 2023106,32106,33105,56105,94105,195.627.400
26 dic 2023106,52106,65105,34106,19105,445.767.400
22 dic 2023105,70106,49105,46106,20105,455.678.300
21 dic 2023104,70105,93104,52105,86105,118.168.000
20 dic 2023105,95106,09104,05104,15103,419.242.000
19 dic 2023104,98106,34104,80106,25105,5010.108.500
18 dic 2023103,41106,16102,91105,00104,2613.473.100
15 dic 202399,69103,9999,36103,32102,5930.198.200
14 dic 2023101,87102,2599,87100,3199,6022.865.200
13 dic 2023101,08103,1099,26102,99102,2629.392.200
12 dic 2023102,70104,95100,69100,81100,1057.666.500
11 dic 2023113,77115,35113,61115,13114,3219.544.200
08 dic 2023112,01113,64111,59113,61112,817.753.900
07 dic 2023112,41113,03111,81112,87112,076.772.800
06 dic 2023114,94114,99111,93112,03111,247.815.700
05 dic 2023114,57115,27113,81114,53113,725.913.600
04 dic 2023116,27116,68114,55115,78114,965.587.500
01 dic 2023116,07117,35115,26117,16116,335.738.000
30 nov 2023116,86117,23115,18116,21115,3911.075.600
29 nov 2023117,34117,58115,96116,21115,396.127.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...