|
 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 | | 2004-02-25 | 13,19 | 35.967.700 | 13,34 | 13,08 | 13,31 | 00:00:00 | | 2004-02-26 | 13,28 | 45.402.000 | 13,50 | 12,86 | 13,09 | 00:00:00 | | 2004-02-27 | 12,87 | 44.471.000 | 13,37 | 12,86 | 13,23 | 00:00:00 | | 2004-03-01 | 13,08 | 46.835.100 | 13,17 | 12,88 | 13,08 | 00:00:00 | | 2004-03-02 | 12,98 | 39.937.500 | 13,28 | 12,95 | 13,14 | 00:00:00 | | 2004-03-03 | 13,01 | 29.868.000 | 13,14 | 12,89 | 12,92 | 00:00:00 | | 2004-03-04 | 13,00 | 32.745.100 | 13,10 | 12,89 | 12,92 | 00:00:00 | | 2004-03-05 | 12,71 | 59.883.500 | 13,10 | 12,71 | 12,87 | 00:00:00 | | 2004-03-08 | 12,36 | 59.819.300 | 12,88 | 12,32 | 12,86 | 00:00:00 | | 2004-03-09 | 12,31 | 59.136.800 | 12,48 | 12,13 | 12,36 | 00:00:00 | | 2004-03-10 | 12,41 | 73.290.500 | 12,62 | 12,31 | 12,40 | 00:00:00 | | 2004-03-11 | 12,25 | 87.557.600 | 12,60 | 12,17 | 12,33 | 00:00:00 | | 2004-03-12 | 12,06 | 109.838.900 | 12,50 | 11,95 | 12,49 | 00:00:00 | | 2004-03-15 | 11,66 | 71.857.000 | 12,05 | 11,58 | 12,01 | 00:00:00 | | 2004-03-16 | 11,70 | 84.162.300 | 11,89 | 11,37 | 11,79 | 00:00:00 | | 2004-03-17 | 11,85 | 59.590.600 | 11,93 | 11,68 | 11,89 | 00:00:00 | | 2004-03-18 | 11,61 | 59.109.100 | 11,83 | 11,56 | 11,79 | 00:00:00 | | 2004-03-19 | 11,50 | 47.462.300 | 11,78 | 11,49 | 11,60 | 00:00:00 | | 2004-03-22 | 11,34 | 54.594.800 | 11,45 | 11,15 | 11,39 | 00:00:00 | | 2004-03-23 | 11,40 | 62.010.700 | 11,63 | 11,30 | 11,47 | 00:00:00 | | 2004-03-24 | 11,53 | 43.117.500 | 11,69 | 11,30 | 11,47 | 00:00:00 | | 2004-03-25 | 11,94 | 61.980.200 | 12,03 | 11,63 | 11,67 | 00:00:00 | | 2004-03-26 | 11,92 | 47.902.300 | 12,15 | 11,90 | 11,93 | 00:00:00 | | 2004-03-29 | 12,08 | 39.087.400 | 12,12 | 11,96 | 12,05 | 00:00:00 | | 2004-03-30 | 12,08 | 49.897.100 | 12,13 | 11,84 | 11,96 | 00:00:00 | | 2004-03-31 | 12,00 | 48.583.000 | 12,16 | 11,95 | 12,12 | 00:00:00 | | 2004-04-01 | 12,29 | 60.495.300 | 12,36 | 11,96 | 11,99 | 00:00:00 | | 2004-04-02 | 12,58 | 48.904.200 | 12,65 | 12,40 | 12,61 | 00:00:00 | | 2004-04-05 | 12,77 | 48.799.900 | 12,86 | 12,55 | 12,59 | 00:00:00 | | 2004-04-06 | 12,46 | 36.646.900 | 12,74 | 12,42 | 12,64 | 00:00:00 | | 2004-04-07 | 12,35 | 45.843.300 | 12,46 | 12,22 | 12,43 | 00:00:00 | | 2004-04-08 | 12,38 | 25.127.400 | 12,58 | 12,30 | 12,54 | 00:00:00 | | 2004-04-12 | 12,41 | 37.984.500 | 12,57 | 12,32 | 12,35 | 00:00:00 | | 2004-04-13 | 12,31 | 34.197.000 | 12,45 | 12,23 | 12,43 | 00:00:00 | | 2004-04-14 | 12,37 | 40.484.000 | 12,47 | 12,21 | 12,22 | 00:00:00 | | 2004-04-15 | 12,08 | 41.087.300 | 12,42 | 11,98 | 12,42 | 00:00:00 | | 2004-04-16 | 11,99 | 37.445.200 | 12,22 | 11,91 | 12,14 | 00:00:00 | | 2004-04-19 | 12,32 | 39.832.300 | 12,32 | 11,97 | 12,05 | 00:00:00 | | 2004-04-20 | 12,00 | 46.876.100 | 12,43 | 11,99 | 12,29 | 00:00:00 | | 2004-04-21 | 12,07 | 39.061.400 | 12,15 | 11,87 | 11,99 | 00:00:00 | | 2004-04-22 | 12,37 | 47.907.400 | 12,50 | 11,95 | 11,98 | 00:00:00 | | 2004-04-23 | 12,53 | 38.822.500 | 12,58 | 12,35 | 12,46 | 00:00:00 | | 2004-04-26 | 12,31 | 35.320.300 | 12,56 | 12,20 | 12,48 | 00:00:00 | | 2004-04-27 | 12,15 | 38.909.400 | 12,40 | 12,10 | 12,27 | 00:00:00 | | 2004-04-28 | 11,90 | 38.191.900 | 12,22 | 11,77 | 12,09 | 00:00:00 | | 2004-04-29 | 11,43 | 86.509.200 | 11,89 | 11,34 | 11,89 | 00:00:00 | | 2004-04-30 | 11,25 | 61.719.500 | 11,55 | 11,22 | 11,50 | 00:00:00 | | 2004-05-03 | 11,33 | 47.386.600 | 11,52 | 11,20 | 11,33 | 00:00:00 | | 2004-05-04 | 11,35 | 66.175.500 | 11,53 | 11,17 | 11,27 | 00:00:00 | | 2004-05-05 | 11,35 | 29.772.100 | 11,60 | 11,35 | 11,35 | 00:00:00 | | 2004-05-06 | 11,49 | 44.240.400 | 11,70 | 11,25 | 11,26 | 00:00:00 | | 2004-05-07 | 11,40 | 39.421.100 | 11,68 | 11,40 | 11,49 | 00:00:00 | | 2004-05-10 | 11,40 | 36.478.700 | 11,45 | 11,26 | 11,31 | 00:00:00 | | 2004-05-11 | 11,67 | 36.157.900 | 11,67 | 11,43 | 11,46 | 00:00:00 | | 2004-05-12 | 11,59 | 42.700.900 | 11,66 | 11,35 | 11,51 | 00:00:00 | | 2004-05-13 | 11,80 | 34.092.000 | 11,85 | 11,50 | 11,52 | 00:00:00 | | 2004-05-14 | 11,60 | 33.563.000 | 11,78 | 11,46 | 11,73 | 00:00:00 | | 2004-05-17 | 11,36 | 49.020.000 | 11,50 | 11,30 | 11,36 | 00:00:00 | | 2004-05-18 | 11,37 | 26.004.400 | 11,53 | 11,37 | 11,43 | 00:00:00 | | 2004-05-19 | 11,29 | 39.319.400 | 11,59 | 11,29 | 11,48 | 00:00:00 | | 2004-05-20 | 11,23 | 35.551.500 | 11,38 | 11,15 | 11,37 | 00:00:00 | | 2004-05-21 | 11,23 | 38.052.900 | 11,39 | 11,18 | 11,34 | 00:00:00 | | 2004-05-24 | 11,36 | 30.700.100 | 11,43 | 11,28 | 11,34 | 00:00:00 | | 2004-05-25 | 11,50 | 44.649.100 | 11,52 | 11,18 | 11,31 | 00:00:00 | | 2004-05-26 | 11,48 | 32.829.700 | 11,50 | 11,28 | 11,43 | 00:00:00 | | 2004-05-27 | 11,48 | 40.339.800 | 11,62 | 11,37 | 11,49 | 00:00:00 | | 2004-05-28 | 11,40 | 30.495.800 | 11,49 | 11,32 | 11,42 | 00:00:00 | | 2004-06-01 | 11,12 | 41.977.700 | 11,31 | 11,05 | 11,24 | 00:00:00 | | 2004-06-02 | 11,15 | 39.110.700 | 11,26 | 11,08 | 11,22 | 00:00:00 | | 2004-06-03 | 10,97 | 53.640.600 | 11,21 | 10,85 | 11,17 | 00:00:00 | | 2004-06-04 | 11,04 | 48.277.300 | 11,18 | 11,01 | 11,10 | 00:00:00 | | 2004-06-07 | 11,42 | 43.847.000 | 11,42 | 11,13 | 11,17 | 00:00:00 | | 2004-06-08 | 11,59 | 49.442.600 | 11,61 | 11,34 | 11,42 | 00:00:00 | | 2004-06-09 | 11,54 | 47.532.500 | 11,72 | 11,50 | 11,59 | 00:00:00 | | 2004-06-10 | 11,71 | 42.336.100 | 11,72 | 11,53 | 11,57 | 00:00:00 | | 2004-06-14 | 11,55 | 41.446.200 | 11,66 | 11,45 | 11,62 | 00:00:00 | | 2004-06-15 | 11,71 | 62.021.300 | 11,86 | 11,61 | 11,63 | 00:00:00 | | 2004-06-16 | 11,35 | 80.906.600 | 11,43 | 11,23 | 11,33 | 00:00:00 | | 2004-06-17 | 11,14 | 41.254.200 | 11,32 | 11,12 | 11,28 | 00:00:00 | | 2004-06-18 | 11,14 | 62.789.400 | 11,35 | 11,05 | 11,07 | 00:00:00 | | 2004-06-21 | 11,15 | 38.331.400 | 11,21 | 11,11 | 11,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
