|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 12,73 | 43.888.600 | 12,88 | 12,55 | 12,60 | 00:00:00 | | 2003-07-09 | 12,67 | 33.446.200 | 13,05 | 12,60 | 12,92 | 00:00:00 | | 2003-07-10 | 12,60 | 41.001.100 | 12,74 | 12,41 | 12,51 | 00:00:00 | | 2003-07-11 | 12,84 | 30.601.000 | 12,88 | 12,58 | 12,60 | 00:00:00 | | 2003-07-14 | 12,64 | 28.570.600 | 13,09 | 12,53 | 12,94 | 00:00:00 | | 2003-07-15 | 12,63 | 34.801.500 | 12,89 | 12,54 | 12,85 | 00:00:00 | | 2003-07-16 | 12,41 | 30.634.400 | 12,71 | 12,30 | 12,69 | 00:00:00 | | 2003-07-17 | 12,09 | 29.510.800 | 12,31 | 12,03 | 12,22 | 00:00:00 | | 2003-07-18 | 12,08 | 24.267.000 | 12,16 | 11,99 | 12,10 | 00:00:00 | | 2003-07-21 | 11,69 | 36.086.600 | 12,11 | 11,59 | 12,06 | 00:00:00 | | 2003-07-22 | 12,07 | 43.577.800 | 12,25 | 11,82 | 11,90 | 00:00:00 | | 2003-07-23 | 12,10 | 27.591.100 | 12,21 | 11,83 | 12,19 | 00:00:00 | | 2003-07-24 | 11,68 | 42.366.100 | 12,36 | 11,65 | 12,21 | 00:00:00 | | 2003-07-25 | 12,10 | 29.293.200 | 12,13 | 11,60 | 11,74 | 00:00:00 | | 2003-07-28 | 11,88 | 35.379.900 | 12,24 | 11,80 | 12,17 | 00:00:00 | | 2003-07-29 | 11,92 | 30.644.400 | 12,06 | 11,69 | 11,95 | 00:00:00 | | 2003-07-30 | 11,88 | 27.817.400 | 12,06 | 11,81 | 12,02 | 00:00:00 | | 2003-07-31 | 11,99 | 34.617.400 | 12,31 | 11,88 | 12,08 | 00:00:00 | | 2003-08-01 | 11,82 | 29.084.600 | 11,99 | 11,73 | 11,90 | 00:00:00 | | 2003-08-04 | 11,86 | 27.498.700 | 12,00 | 11,67 | 11,88 | 00:00:00 | | 2003-08-05 | 11,64 | 30.743.300 | 11,96 | 11,62 | 11,82 | 00:00:00 | | 2003-08-06 | 11,45 | 44.151.400 | 11,64 | 11,43 | 11,56 | 00:00:00 | | 2003-08-07 | 11,39 | 30.628.200 | 11,53 | 11,18 | 11,46 | 00:00:00 | | 2003-08-08 | 11,29 | 25.604.000 | 11,51 | 11,17 | 11,49 | 00:00:00 | | 2003-08-11 | 11,68 | 51.252.900 | 11,90 | 11,60 | 11,78 | 00:00:00 | | 2003-08-12 | 12,16 | 48.938.500 | 12,16 | 11,81 | 11,86 | 00:00:00 | | 2003-08-13 | 11,90 | 68.182.300 | 12,39 | 11,80 | 12,39 | 00:00:00 | | 2003-08-14 | 12,12 | 29.733.200 | 12,20 | 11,88 | 11,98 | 00:00:00 | | 2003-08-15 | 12,08 | 12.460.800 | 12,14 | 11,96 | 12,09 | 00:00:00 | | 2003-08-18 | 12,18 | 27.984.800 | 12,20 | 12,09 | 12,18 | 00:00:00 | | 2003-08-19 | 12,15 | 40.463.200 | 12,32 | 11,98 | 12,29 | 00:00:00 | | 2003-08-20 | 12,12 | 22.966.700 | 12,16 | 11,96 | 12,05 | 00:00:00 | | 2003-08-21 | 12,16 | 36.782.000 | 12,32 | 12,05 | 12,23 | 00:00:00 | | 2003-08-22 | 12,30 | 45.217.700 | 12,50 | 12,15 | 12,24 | 00:00:00 | | 2003-08-25 | 12,37 | 30.111.600 | 12,41 | 12,19 | 12,23 | 00:00:00 | | 2003-08-26 | 12,44 | 49.906.000 | 12,52 | 12,03 | 12,27 | 00:00:00 | | 2003-08-27 | 12,45 | 38.237.600 | 12,57 | 12,31 | 12,36 | 00:00:00 | | 2003-08-28 | 12,77 | 37.760.200 | 12,80 | 12,48 | 12,50 | 00:00:00 | | 2003-08-29 | 12,83 | 33.003.600 | 12,89 | 12,64 | 12,71 | 00:00:00 | | 2003-09-02 | 13,39 | 86.234.100 | 13,45 | 12,94 | 12,96 | 00:00:00 | | 2003-09-03 | 13,76 | 100.772.100 | 14,03 | 13,58 | 13,73 | 00:00:00 | | 2003-09-04 | 13,72 | 41.693.600 | 13,78 | 13,51 | 13,65 | 00:00:00 | | 2003-09-05 | 13,08 | 77.676.800 | 13,51 | 13,00 | 13,40 | 00:00:00 | | 2003-09-08 | 13,48 | 58.824.800 | 13,54 | 13,23 | 13,25 | 00:00:00 | | 2003-09-09 | 13,36 | 39.291.200 | 13,48 | 13,26 | 13,43 | 00:00:00 | | 2003-09-10 | 12,85 | 48.140.200 | 13,37 | 12,79 | 13,15 | 00:00:00 | | 2003-09-11 | 12,98 | 55.150.800 | 13,18 | 12,86 | 13,03 | 00:00:00 | | 2003-09-12 | 12,55 | 125.847.900 | 12,60 | 12,05 | 12,14 | 00:00:00 | | 2003-09-15 | 12,45 | 44.937.500 | 12,64 | 12,38 | 12,56 | 00:00:00 | | 2003-09-16 | 12,53 | 42.577.700 | 12,56 | 12,41 | 12,47 | 00:00:00 | | 2003-09-17 | 12,28 | 48.321.100 | 12,54 | 12,22 | 12,51 | 00:00:00 | | 2003-09-18 | 12,36 | 53.108.900 | 12,41 | 12,14 | 12,27 | 00:00:00 | | 2003-09-19 | 12,12 | 56.507.500 | 12,35 | 12,07 | 12,32 | 00:00:00 | | 2003-09-22 | 11,97 | 48.581.900 | 12,08 | 11,87 | 12,02 | 00:00:00 | | 2003-09-23 | 12,03 | 41.827.500 | 12,13 | 11,97 | 12,07 | 00:00:00 | | 2003-09-24 | 11,60 | 73.101.900 | 12,09 | 11,60 | 12,03 | 00:00:00 | | 2003-09-25 | 11,56 | 41.686.200 | 11,93 | 11,53 | 11,67 | 00:00:00 | | 2003-09-26 | 11,41 | 45.394.900 | 11,71 | 11,39 | 11,65 | 00:00:00 | | 2003-09-29 | 11,64 | 41.370.800 | 11,64 | 11,36 | 11,55 | 00:00:00 | | 2003-09-30 | 11,25 | 54.670.200 | 11,52 | 11,21 | 11,50 | 00:00:00 | | 2003-10-01 | 11,69 | 47.203.000 | 11,73 | 11,35 | 11,38 | 00:00:00 | | 2003-10-02 | 11,40 | 52.652.100 | 11,63 | 11,37 | 11,57 | 00:00:00 | | 2003-10-03 | 11,98 | 76.433.500 | 12,09 | 11,71 | 11,86 | 00:00:00 | | 2003-10-06 | 12,19 | 36.205.000 | 12,30 | 12,04 | 12,07 | 00:00:00 | | 2003-10-07 | 12,20 | 45.490.200 | 12,26 | 11,96 | 12,05 | 00:00:00 | | 2003-10-08 | 12,63 | 71.361.400 | 12,75 | 12,38 | 12,52 | 00:00:00 | | 2003-10-09 | 12,33 | 63.187.700 | 12,89 | 12,31 | 12,75 | 00:00:00 | | 2003-10-10 | 12,33 | 38.074.500 | 12,51 | 12,29 | 12,45 | 00:00:00 | | 2003-10-13 | 12,28 | 45.844.900 | 12,49 | 12,21 | 12,40 | 00:00:00 | | 2003-10-14 | 12,33 | 32.276.100 | 12,40 | 12,16 | 12,25 | 00:00:00 | | 2003-10-15 | 12,12 | 44.131.800 | 12,50 | 12,03 | 12,49 | 00:00:00 | | 2003-10-16 | 11,97 | 60.475.000 | 12,16 | 11,86 | 12,10 | 00:00:00 | | 2003-10-17 | 11,72 | 48.969.100 | 12,01 | 11,68 | 11,91 | 00:00:00 | | 2003-10-20 | 11,91 | 34.125.100 | 11,97 | 11,76 | 11,78 | 00:00:00 | | 2003-10-21 | 11,98 | 33.962.700 | 12,10 | 11,92 | 12,00 | 00:00:00 | | 2003-10-22 | 11,72 | 30.618.200 | 11,96 | 11,70 | 11,84 | 00:00:00 | | 2003-10-23 | 11,75 | 29.775.200 | 11,87 | 11,60 | 11,66 | 00:00:00 | | 2003-10-24 | 11,73 | 40.653.700 | 11,78 | 11,52 | 11,60 | 00:00:00 | | 2003-10-27 | 11,70 | 27.945.100 | 11,89 | 11,61 | 11,80 | 00:00:00 | | 2003-10-28 | 11,98 | 44.006.100 | 12,00 | 11,55 | 11,73 | 00:00:00 | | 2003-10-29 | 11,89 | 40.947.500 | 12,08 | 11,76 | 11,93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
