|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 10,35 | 47.491.000 | 10,40 | 9,79 | 9,81 | 00:00:00 | | 2002-11-15 | 10,71 | 56.355.500 | 10,78 | 10,11 | 10,16 | 00:00:00 | | 2002-11-18 | 10,25 | 42.225.600 | 11,00 | 10,25 | 10,88 | 00:00:00 | | 2002-11-19 | 10,37 | 38.954.500 | 10,60 | 10,05 | 10,24 | 00:00:00 | | 2002-11-20 | 10,74 | 48.353.400 | 10,78 | 10,25 | 10,36 | 00:00:00 | | 2002-11-21 | 11,46 | 59.531.300 | 11,50 | 10,82 | 10,84 | 00:00:00 | | 2002-11-22 | 11,58 | 47.472.100 | 11,65 | 11,02 | 11,10 | 00:00:00 | | 2002-11-25 | 11,91 | 45.792.100 | 12,00 | 11,52 | 11,60 | 00:00:00 | | 2002-11-26 | 11,63 | 58.552.900 | 12,08 | 11,55 | 11,81 | 00:00:00 | | 2002-11-27 | 12,00 | 47.592.100 | 12,21 | 11,89 | 11,89 | 00:00:00 | | 2002-11-29 | 12,15 | 16.315.100 | 12,25 | 11,95 | 12,03 | 00:00:00 | | 2002-12-02 | 11,90 | 46.087.800 | 12,73 | 11,82 | 12,36 | 00:00:00 | | 2002-12-03 | 11,37 | 46.121.200 | 11,94 | 11,25 | 11,82 | 00:00:00 | | 2002-12-04 | 11,05 | 45.274.900 | 11,35 | 10,74 | 11,04 | 00:00:00 | | 2002-12-05 | 10,69 | 38.917.300 | 11,33 | 10,65 | 11,30 | 00:00:00 | | 2002-12-06 | 11,28 | 47.889.700 | 11,59 | 10,45 | 10,54 | 00:00:00 | | 2002-12-09 | 10,53 | 41.285.900 | 11,29 | 10,51 | 11,12 | 00:00:00 | | 2002-12-10 | 10,70 | 35.111.800 | 11,03 | 10,63 | 10,77 | 00:00:00 | | 2002-12-11 | 11,30 | 42.222.600 | 11,45 | 10,61 | 10,70 | 00:00:00 | | 2002-12-12 | 11,39 | 31.440.800 | 11,55 | 11,04 | 11,47 | 00:00:00 | | 2002-12-13 | 10,65 | 49.186.200 | 11,32 | 10,63 | 11,28 | 00:00:00 | | 2002-12-16 | 11,30 | 36.128.700 | 11,37 | 10,81 | 10,95 | 00:00:00 | | 2002-12-17 | 11,02 | 38.123.700 | 11,48 | 10,86 | 11,21 | 00:00:00 | | 2002-12-18 | 10,63 | 58.441.100 | 10,89 | 10,41 | 10,80 | 00:00:00 | | 2002-12-19 | 11,00 | 96.894.400 | 11,57 | 10,80 | 11,06 | 00:00:00 | | 2002-12-20 | 10,74 | 70.297.500 | 11,37 | 10,55 | 11,28 | 00:00:00 | | 2002-12-23 | 11,06 | 32.926.600 | 11,15 | 10,62 | 10,78 | 00:00:00 | | 2002-12-24 | 10,99 | 9.069.700 | 11,15 | 10,85 | 10,90 | 00:00:00 | | 2002-12-26 | 10,83 | 19.052.400 | 11,23 | 10,78 | 11,00 | 00:00:00 | | 2002-12-27 | 10,79 | 24.756.500 | 11,07 | 10,75 | 10,81 | 00:00:00 | | 2002-12-30 | 10,94 | 29.572.800 | 11,02 | 10,73 | 10,87 | 00:00:00 | | 2002-12-31 | 10,80 | 26.109.100 | 10,97 | 10,78 | 10,88 | 00:00:00 | | 2003-01-02 | 11,21 | 31.985.700 | 11,25 | 10,79 | 10,94 | 00:00:00 | | 2003-01-03 | 11,56 | 30.822.300 | 11,61 | 11,12 | 11,19 | 00:00:00 | | 2003-01-06 | 11,96 | 45.242.900 | 12,11 | 11,54 | 11,54 | 00:00:00 | | 2003-01-07 | 12,69 | 72.437.200 | 12,80 | 11,76 | 11,89 | 00:00:00 | | 2003-01-08 | 12,12 | 53.550.700 | 12,65 | 12,07 | 12,57 | 00:00:00 | | 2003-01-09 | 13,01 | 71.067.800 | 13,18 | 12,40 | 12,46 | 00:00:00 | | 2003-01-10 | 13,07 | 51.939.100 | 13,25 | 12,49 | 12,66 | 00:00:00 | | 2003-01-13 | 12,93 | 40.515.400 | 13,36 | 12,83 | 13,30 | 00:00:00 | | 2003-01-14 | 13,11 | 39.238.700 | 13,20 | 12,80 | 12,88 | 00:00:00 | | 2003-01-15 | 12,53 | 41.645.100 | 13,24 | 12,46 | 13,15 | 00:00:00 | | 2003-01-16 | 12,17 | 49.930.400 | 12,80 | 12,10 | 12,51 | 00:00:00 | | 2003-01-17 | 11,44 | 55.099.200 | 11,74 | 11,42 | 11,68 | 00:00:00 | | 2003-01-21 | 11,57 | 36.264.300 | 11,92 | 11,47 | 11,59 | 00:00:00 | | 2003-01-22 | 11,62 | 45.145.800 | 12,14 | 11,45 | 11,59 | 00:00:00 | | 2003-01-23 | 12,46 | 46.345.600 | 12,59 | 11,89 | 12,05 | 00:00:00 | | 2003-01-24 | 11,77 | 45.464.500 | 12,44 | 11,67 | 12,41 | 00:00:00 | | 2003-01-27 | 11,93 | 44.002.000 | 12,06 | 11,60 | 11,80 | 00:00:00 | | 2003-01-28 | 11,97 | 36.207.200 | 12,16 | 11,71 | 12,15 | 00:00:00 | | 2003-01-29 | 12,02 | 36.175.800 | 12,18 | 11,55 | 11,78 | 00:00:00 | | 2003-01-30 | 11,75 | 38.080.600 | 12,48 | 11,69 | 12,08 | 00:00:00 | | 2003-01-31 | 12,03 | 47.992.300 | 12,18 | 11,50 | 11,59 | 00:00:00 | | 2003-02-03 | 12,01 | 30.311.200 | 12,14 | 11,89 | 12,01 | 00:00:00 | | 2003-02-04 | 11,73 | 47.744.000 | 12,13 | 11,52 | 11,86 | 00:00:00 | | 2003-02-05 | 11,52 | 41.225.400 | 12,04 | 11,50 | 11,88 | 00:00:00 | | 2003-02-06 | 11,53 | 38.987.700 | 11,72 | 11,33 | 11,51 | 00:00:00 | | 2003-02-07 | 11,34 | 43.662.300 | 11,90 | 11,26 | 11,74 | 00:00:00 | | 2003-02-10 | 11,75 | 33.691.200 | 11,80 | 11,38 | 11,41 | 00:00:00 | | 2003-02-11 | 11,91 | 45.992.400 | 12,14 | 11,72 | 11,84 | 00:00:00 | | 2003-02-12 | 11,50 | 39.539.300 | 11,95 | 11,49 | 11,83 | 00:00:00 | | 2003-02-13 | 11,54 | 34.450.500 | 11,69 | 11,35 | 11,56 | 00:00:00 | | 2003-02-14 | 11,70 | 41.388.700 | 11,92 | 11,35 | 11,56 | 00:00:00 | | 2003-02-18 | 12,42 | 40.304.400 | 12,44 | 11,79 | 11,90 | 00:00:00 | | 2003-02-19 | 12,32 | 34.704.100 | 12,36 | 12,12 | 12,33 | 00:00:00 | | 2003-02-20 | 12,31 | 31.061.000 | 12,47 | 12,23 | 12,39 | 00:00:00 | | 2003-02-21 | 12,39 | 44.145.200 | 12,44 | 11,87 | 12,18 | 00:00:00 | | 2003-02-24 | 11,82 | 45.684.500 | 12,45 | 11,81 | 12,19 | 00:00:00 | | 2003-02-25 | 11,94 | 46.911.100 | 12,01 | 11,47 | 11,63 | 00:00:00 | | 2003-02-26 | 11,71 | 40.604.300 | 12,10 | 11,67 | 11,91 | 00:00:00 | | 2003-02-27 | 11,89 | 36.726.000 | 12,09 | 11,73 | 11,91 | 00:00:00 | | 2003-02-28 | 11,96 | 35.390.500 | 12,14 | 11,83 | 11,88 | 00:00:00 | | 2003-03-03 | 11,69 | 34.241.000 | 12,20 | 11,64 | 12,20 | 00:00:00 | | 2003-03-04 | 11,63 | 37.332.000 | 11,86 | 11,55 | 11,74 | 00:00:00 | | 2003-03-05 | 11,17 | 64.433.000 | 11,41 | 10,99 | 11,38 | 00:00:00 | | 2003-03-06 | 11,16 | 39.322.100 | 11,35 | 11,02 | 11,18 | 00:00:00 | | 2003-03-07 | 11,06 | 44.016.800 | 11,30 | 10,84 | 10,94 | 00:00:00 | | 2003-03-10 | 10,76 | 30.384.600 | 11,00 | 10,67 | 10,82 | 00:00:00 | | 2003-03-11 | 10,68 | 36.051.900 | 10,96 | 10,65 | 10,81 | 00:00:00 | | 2003-03-12 | 11,00 | 41.440.800 | 11,06 | 10,64 | 10,65 | 00:00:00 | | 2003-03-13 | 11,93 | 57.705.000 | 11,94 | 11,19 | 11,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
