|
 Oracle Corporatio - [Ticker: ORCL] |     | | Última Transacción | 48,750 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --1.08 (+0.98%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 50,220 | Mínimo | 48,710 | | Volumen | 24.582.999 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 50,700 x 4.300 - 50,710 x 1.700 | Yield | | | Cierre Anterior | 49,830 | PER | 0,00% | | Apertura | 49,520 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ORCL desde 2000-01-01 hasta 2023-12-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 118,12 | 98.122.000 | 125,19 | 111,62 | 124,62 | 00:00:00 | | 2000-01-04 | 107,69 | 116.850.000 | 118,62 | 105,00 | 115,50 | 00:00:00 | | 2000-01-05 | 102,00 | 166.086.800 | 106,37 | 96,00 | 101,62 | 00:00:00 | | 2000-01-06 | 96,00 | 109.880.000 | 105,00 | 94,69 | 100,16 | 00:00:00 | | 2000-01-07 | 103,37 | 91.775.600 | 103,50 | 93,56 | 95,00 | 00:00:00 | | 2000-01-10 | 115,75 | 91.538.000 | 116,00 | 105,50 | 108,00 | 00:00:00 | | 2000-01-11 | 112,37 | 86.580.000 | 114,75 | 109,50 | 112,62 | 00:00:00 | | 2000-01-12 | 105,62 | 83.452.000 | 112,25 | 103,69 | 112,25 | 00:00:00 | | 2000-01-13 | 105,06 | 55.790.000 | 109,87 | 103,50 | 108,50 | 00:00:00 | | 2000-01-14 | 106,81 | 57.099.200 | 111,37 | 104,75 | 109,00 | 00:00:00 | | 2000-01-18 | 111,25 | 66.791.200 | 114,50 | 105,62 | 107,87 | 00:00:00 | | 2000-01-19 | 57,13 | 49.208.800 | 58,25 | 54,00 | 56,13 | 00:00:00 | | 2000-01-20 | 59,25 | 54.530.600 | 60,25 | 58,13 | 59,00 | 00:00:00 | | 2000-01-21 | 59,69 | 50.897.200 | 61,50 | 59,00 | 61,50 | 00:00:00 | | 2000-01-24 | 54,19 | 50.023.200 | 60,38 | 54,00 | 60,25 | 00:00:00 | | 2000-01-25 | 56,44 | 53.069.600 | 57,50 | 54,88 | 55,06 | 00:00:00 | | 2000-01-26 | 55,06 | 47.574.400 | 58,94 | 55,00 | 56,75 | 00:00:00 | | 2000-01-27 | 51,81 | 61.061.800 | 56,69 | 50,00 | 55,81 | 00:00:00 | | 2000-01-28 | 47,38 | 86.400.600 | 51,94 | 46,63 | 51,50 | 00:00:00 | | 2000-01-31 | 49,95 | 68.152.400 | 50,13 | 47,06 | 47,94 | 00:00:00 | | 2000-02-01 | 54,00 | 57.108.800 | 54,31 | 50,00 | 51,25 | 00:00:00 | | 2000-02-02 | 54,31 | 63.940.400 | 56,00 | 54,00 | 54,94 | 00:00:00 | | 2000-02-03 | 56,69 | 55.540.600 | 57,00 | 54,25 | 55,38 | 00:00:00 | | 2000-02-04 | 57,81 | 40.925.000 | 58,25 | 56,81 | 57,63 | 00:00:00 | | 2000-02-07 | 59,94 | 44.697.200 | 60,00 | 58,42 | 59,31 | 00:00:00 | | 2000-02-08 | 59,56 | 55.724.000 | 61,44 | 59,00 | 60,75 | 00:00:00 | | 2000-02-09 | 59,94 | 52.472.400 | 61,31 | 58,81 | 60,06 | 00:00:00 | | 2000-02-10 | 62,31 | 45.290.400 | 62,63 | 58,00 | 60,00 | 00:00:00 | | 2000-02-11 | 59,69 | 55.781.800 | 64,75 | 58,75 | 62,50 | 00:00:00 | | 2000-02-14 | 62,19 | 37.611.000 | 62,25 | 58,63 | 60,88 | 00:00:00 | | 2000-02-15 | 61,38 | 47.977.800 | 63,19 | 59,13 | 61,63 | 00:00:00 | | 2000-02-16 | 61,25 | 33.494.400 | 62,56 | 60,13 | 61,00 | 00:00:00 | | 2000-02-17 | 61,63 | 40.399.600 | 62,75 | 60,00 | 61,75 | 00:00:00 | | 2000-02-18 | 58,56 | 63.893.200 | 62,00 | 58,38 | 61,69 | 00:00:00 | | 2000-02-22 | 59,31 | 75.549.600 | 61,44 | 56,31 | 59,13 | 00:00:00 | | 2000-02-23 | 63,06 | 69.666.800 | 63,27 | 59,63 | 60,19 | 00:00:00 | | 2000-02-24 | 61,94 | 70.961.000 | 65,06 | 60,25 | 63,19 | 00:00:00 | | 2000-02-25 | 70,62 | 103.190.400 | 71,00 | 61,88 | 61,88 | 00:00:00 | | 2000-02-28 | 68,62 | 122.326.000 | 76,50 | 68,25 | 71,25 | 00:00:00 | | 2000-02-29 | 74,25 | 55.589.400 | 74,44 | 71,12 | 73,37 | 00:00:00 | | 2000-03-01 | 71,50 | 44.942.400 | 74,50 | 70,75 | 73,75 | 00:00:00 | | 2000-03-02 | 68,50 | 52.317.200 | 73,56 | 67,87 | 73,50 | 00:00:00 | | 2000-03-03 | 75,00 | 47.977.200 | 75,12 | 70,17 | 71,12 | 00:00:00 | | 2000-03-06 | 75,75 | 45.521.000 | 76,94 | 72,37 | 74,81 | 00:00:00 | | 2000-03-07 | 74,94 | 53.983.400 | 80,00 | 74,37 | 76,62 | 00:00:00 | | 2000-03-08 | 83,12 | 62.781.800 | 83,56 | 75,00 | 77,37 | 00:00:00 | | 2000-03-09 | 84,00 | 56.485.600 | 85,00 | 80,12 | 84,31 | 00:00:00 | | 2000-03-10 | 81,62 | 44.711.000 | 84,06 | 80,25 | 84,00 | 00:00:00 | | 2000-03-13 | 78,75 | 65.805.000 | 83,62 | 76,80 | 78,50 | 00:00:00 | | 2000-03-14 | 77,00 | 72.366.200 | 83,75 | 76,50 | 81,87 | 00:00:00 | | 2000-03-15 | 78,62 | 144.816.200 | 85,00 | 77,00 | 84,00 | 00:00:00 | | 2000-03-16 | 81,94 | 95.533.200 | 82,56 | 76,69 | 80,69 | 00:00:00 | | 2000-03-17 | 79,81 | 66.063.800 | 82,00 | 79,50 | 81,75 | 00:00:00 | | 2000-03-20 | 78,12 | 47.185.600 | 80,50 | 77,56 | 80,50 | 00:00:00 | | 2000-03-21 | 80,69 | 52.622.200 | 80,87 | 76,00 | 77,87 | 00:00:00 | | 2000-03-22 | 84,06 | 53.207.400 | 84,37 | 78,87 | 81,00 | 00:00:00 | | 2000-03-23 | 86,87 | 50.806.000 | 88,00 | 82,56 | 83,12 | 00:00:00 | | 2000-03-24 | 87,00 | 52.822.400 | 89,69 | 86,44 | 86,81 | 00:00:00 | | 2000-03-27 | 88,44 | 32.606.800 | 89,31 | 86,94 | 89,06 | 00:00:00 | | 2000-03-28 | 86,56 | 36.050.000 | 90,00 | 85,50 | 87,62 | 00:00:00 | | 2000-03-29 | 82,50 | 51.967.400 | 86,12 | 82,06 | 86,06 | 00:00:00 | | 2000-03-30 | 78,44 | 70.989.400 | 84,50 | 78,00 | 78,50 | 00:00:00 | | 2000-03-31 | 78,06 | 79.843.200 | 81,56 | 76,00 | 80,19 | 00:00:00 | | 2000-04-03 | 76,87 | 71.608.200 | 80,62 | 75,00 | 78,62 | 00:00:00 | | 2000-04-04 | 75,94 | 123.637.800 | 78,12 | 65,08 | 78,12 | 00:00:00 | | 2000-04-05 | 78,25 | 73.746.200 | 81,00 | 72,55 | 73,25 | 00:00:00 | | 2000-04-06 | 82,19 | 62.412.800 | 83,44 | 80,12 | 80,62 | 00:00:00 | | 2000-04-07 | 87,12 | 46.759.000 | 87,25 | 83,00 | 83,69 | 00:00:00 | | 2000-04-10 | 82,50 | 56.241.800 | 87,62 | 82,25 | 87,50 | 00:00:00 | | 2000-04-11 | 77,37 | 70.986.000 | 81,62 | 76,81 | 80,19 | 00:00:00 | | 2000-04-12 | 73,12 | 67.136.800 | 80,00 | 72,94 | 77,94 | 00:00:00 | | 2000-04-13 | 71,94 | 63.210.600 | 77,50 | 71,75 | 74,87 | 00:00:00 | | 2000-04-14 | 63,52 | 109.950.600 | 71,28 | 60,25 | 69,92 | 00:00:00 | | 2000-04-17 | 74,81 | 115.301.600 | 74,87 | 60,17 | 60,50 | 00:00:00 | | 2000-04-18 | 78,94 | 78.747.400 | 79,06 | 73,75 | 75,56 | 00:00:00 | | 2000-04-19 | 74,56 | 46.186.600 | 79,56 | 74,25 | 78,62 | 00:00:00 | | 2000-04-20 | 70,81 | 50.407.800 | 75,50 | 69,87 | 73,81 | 00:00:00 | | 2000-04-24 | 72,44 | 59.728.800 | 72,69 | 67,00 | 67,37 | 00:00:00 | | 2000-04-25 | 75,56 | 61.765.600 | 76,37 | 72,62 | 74,87 | 00:00:00 | | 2000-04-26 | 72,19 | 47.793.800 | 77,81 | 71,06 | 76,12 | 00:00:00 | | 2000-04-27 | 77,31 | 52.101.600 | 77,56 | 69,94 | 70,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
