|
 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 | | 2003-10-29 | 11,89 | 40.947.500 | 12,08 | 11,76 | 11,93 | 00:00:00 | | 2003-10-30 | 12,19 | 53.104.300 | 12,29 | 11,92 | 12,09 | 00:00:00 | | 2003-10-31 | 11,97 | 32.511.600 | 12,28 | 11,96 | 12,12 | 00:00:00 | | 2003-11-03 | 12,19 | 35.717.200 | 12,32 | 12,02 | 12,06 | 00:00:00 | | 2003-11-04 | 12,21 | 42.078.800 | 12,48 | 12,04 | 12,07 | 00:00:00 | | 2003-11-05 | 12,35 | 36.314.300 | 12,48 | 12,19 | 12,33 | 00:00:00 | | 2003-11-06 | 12,70 | 76.847.800 | 12,72 | 12,20 | 12,53 | 00:00:00 | | 2003-11-07 | 12,46 | 50.269.700 | 12,88 | 12,43 | 12,79 | 00:00:00 | | 2003-11-10 | 12,57 | 44.396.600 | 12,75 | 12,35 | 12,41 | 00:00:00 | | 2003-11-11 | 12,54 | 34.501.700 | 12,74 | 12,40 | 12,69 | 00:00:00 | | 2003-11-12 | 12,77 | 38.611.600 | 12,85 | 12,54 | 12,56 | 00:00:00 | | 2003-11-13 | 12,57 | 34.700.600 | 12,72 | 12,46 | 12,63 | 00:00:00 | | 2003-11-14 | 12,29 | 36.888.400 | 12,67 | 12,27 | 12,57 | 00:00:00 | | 2003-11-17 | 12,09 | 34.192.800 | 12,25 | 11,98 | 12,24 | 00:00:00 | | 2003-11-18 | 11,81 | 40.995.100 | 12,24 | 11,78 | 12,19 | 00:00:00 | | 2003-11-19 | 12,03 | 37.592.300 | 12,13 | 11,79 | 11,85 | 00:00:00 | | 2003-11-20 | 11,82 | 41.078.600 | 12,14 | 11,77 | 11,92 | 00:00:00 | | 2003-11-21 | 11,88 | 31.766.100 | 12,00 | 11,75 | 11,92 | 00:00:00 | | 2003-11-24 | 12,05 | 43.378.800 | 12,10 | 11,92 | 12,06 | 00:00:00 | | 2003-11-25 | 11,87 | 39.427.800 | 12,08 | 11,86 | 12,07 | 00:00:00 | | 2003-11-26 | 12,04 | 30.877.700 | 12,05 | 11,86 | 12,00 | 00:00:00 | | 2003-11-28 | 12,02 | 8.155.700 | 12,06 | 11,98 | 12,02 | 00:00:00 | | 2003-12-01 | 12,51 | 50.663.800 | 12,57 | 12,16 | 12,17 | 00:00:00 | | 2003-12-02 | 12,40 | 34.626.700 | 12,69 | 12,40 | 12,49 | 00:00:00 | | 2003-12-03 | 12,90 | 89.266.900 | 13,10 | 12,65 | 12,71 | 00:00:00 | | 2003-12-04 | 12,99 | 56.937.000 | 13,06 | 12,82 | 12,95 | 00:00:00 | | 2003-12-05 | 12,74 | 39.356.300 | 12,99 | 12,71 | 12,86 | 00:00:00 | | 2003-12-08 | 12,81 | 32.386.700 | 12,93 | 12,64 | 12,69 | 00:00:00 | | 2003-12-09 | 12,61 | 40.652.600 | 12,97 | 12,51 | 12,92 | 00:00:00 | | 2003-12-10 | 12,78 | 41.921.100 | 12,80 | 12,60 | 12,61 | 00:00:00 | | 2003-12-11 | 12,83 | 39.946.200 | 12,90 | 12,72 | 12,74 | 00:00:00 | | 2003-12-12 | 12,83 | 37.337.500 | 12,90 | 12,69 | 12,88 | 00:00:00 | | 2003-12-15 | 12,70 | 82.030.100 | 13,08 | 12,65 | 13,07 | 00:00:00 | | 2003-12-16 | 13,12 | 95.000.300 | 13,23 | 12,75 | 12,98 | 00:00:00 | | 2003-12-17 | 13,25 | 46.183.000 | 13,26 | 13,05 | 13,08 | 00:00:00 | | 2003-12-18 | 13,33 | 48.602.500 | 13,43 | 13,20 | 13,22 | 00:00:00 | | 2003-12-19 | 13,09 | 52.970.800 | 13,43 | 12,98 | 13,34 | 00:00:00 | | 2003-12-22 | 13,20 | 37.417.100 | 13,21 | 12,92 | 12,97 | 00:00:00 | | 2003-12-23 | 13,05 | 27.566.600 | 13,24 | 12,98 | 13,24 | 00:00:00 | | 2003-12-24 | 12,97 | 15.178.000 | 13,13 | 12,95 | 12,99 | 00:00:00 | | 2003-12-26 | 13,00 | 9.305.200 | 13,06 | 12,95 | 12,98 | 00:00:00 | | 2003-12-29 | 13,18 | 24.664.100 | 13,21 | 12,96 | 12,99 | 00:00:00 | | 2003-12-30 | 13,19 | 21.819.200 | 13,23 | 13,05 | 13,18 | 00:00:00 | | 2003-12-31 | 13,23 | 24.249.300 | 13,24 | 13,05 | 13,17 | 00:00:00 | | 2004-01-02 | 13,14 | 20.719.100 | 13,31 | 13,11 | 13,25 | 00:00:00 | | 2004-01-05 | 13,55 | 35.303.600 | 13,56 | 13,26 | 13,28 | 00:00:00 | | 2004-01-06 | 13,60 | 40.102.300 | 13,71 | 13,40 | 13,52 | 00:00:00 | | 2004-01-07 | 13,97 | 45.144.500 | 13,99 | 13,59 | 13,67 | 00:00:00 | | 2004-01-08 | 14,24 | 70.729.900 | 14,38 | 13,75 | 13,99 | 00:00:00 | | 2004-01-09 | 14,17 | 41.084.600 | 14,36 | 14,00 | 14,07 | 00:00:00 | | 2004-01-12 | 14,66 | 62.697.300 | 15,51 | 14,24 | 14,34 | 00:00:00 | | 2004-01-13 | 14,36 | 78.349.300 | 14,48 | 14,04 | 14,42 | 00:00:00 | | 2004-01-14 | 14,59 | 30.544.200 | 14,67 | 14,39 | 14,48 | 00:00:00 | | 2004-01-15 | 14,89 | 50.435.400 | 14,98 | 14,44 | 14,44 | 00:00:00 | | 2004-01-16 | 14,85 | 46.804.600 | 15,03 | 14,67 | 15,02 | 00:00:00 | | 2004-01-20 | 14,71 | 40.741.200 | 14,97 | 14,56 | 14,90 | 00:00:00 | | 2004-01-21 | 14,71 | 36.799.000 | 14,92 | 14,51 | 14,63 | 00:00:00 | | 2004-01-22 | 14,53 | 34.467.800 | 14,91 | 14,42 | 14,80 | 00:00:00 | | 2004-01-23 | 14,54 | 28.788.600 | 14,67 | 14,35 | 14,55 | 00:00:00 | | 2004-01-26 | 14,47 | 33.778.900 | 14,54 | 14,28 | 14,46 | 00:00:00 | | 2004-01-27 | 14,20 | 32.494.900 | 14,68 | 14,18 | 14,37 | 00:00:00 | | 2004-01-28 | 13,94 | 44.854.200 | 14,40 | 13,86 | 14,30 | 00:00:00 | | 2004-01-29 | 14,19 | 50.153.700 | 14,22 | 13,73 | 14,04 | 00:00:00 | | 2004-01-30 | 13,86 | 45.126.700 | 14,30 | 13,78 | 14,09 | 00:00:00 | | 2004-02-02 | 13,64 | 41.958.400 | 13,90 | 13,51 | 13,77 | 00:00:00 | | 2004-02-03 | 13,91 | 32.302.400 | 13,99 | 13,52 | 13,58 | 00:00:00 | | 2004-02-04 | 13,27 | 47.086.400 | 13,69 | 13,12 | 13,19 | 00:00:00 | | 2004-02-05 | 13,56 | 39.729.800 | 13,77 | 13,32 | 13,44 | 00:00:00 | | 2004-02-06 | 13,42 | 41.294.000 | 13,76 | 13,36 | 13,55 | 00:00:00 | | 2004-02-09 | 13,28 | 33.215.800 | 13,63 | 13,25 | 13,52 | 00:00:00 | | 2004-02-10 | 13,39 | 30.343.900 | 13,53 | 13,26 | 13,27 | 00:00:00 | | 2004-02-11 | 13,70 | 38.711.400 | 13,79 | 13,33 | 13,51 | 00:00:00 | | 2004-02-12 | 13,72 | 27.978.900 | 13,85 | 13,51 | 13,63 | 00:00:00 | | 2004-02-13 | 13,79 | 41.834.100 | 14,10 | 13,66 | 13,79 | 00:00:00 | | 2004-02-17 | 13,76 | 21.834.800 | 13,98 | 13,73 | 13,89 | 00:00:00 | | 2004-02-18 | 14,06 | 38.793.800 | 14,16 | 13,71 | 13,88 | 00:00:00 | | 2004-02-19 | 13,80 | 29.779.900 | 14,21 | 13,77 | 14,17 | 00:00:00 | | 2004-02-20 | 13,71 | 27.877.700 | 13,97 | 13,54 | 13,96 | 00:00:00 | | 2004-02-23 | 13,34 | 30.723.400 | 13,72 | 13,22 | 13,69 | 00:00:00 | | 2004-02-24 | 13,26 | 56.492.200 | 13,36 | 13,04 | 13,26 | 00:00:00 | | 2004-02-25 | 13,19 | 35.967.700 | 13,34 | 13,08 | 13,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
