|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 11,15 | 38.331.400 | 11,21 | 11,11 | 11,15 | 00:00:00 | | 2004-06-22 | 11,12 | 54.795.900 | 11,19 | 11,05 | 11,12 | 00:00:00 | | 2004-06-23 | 11,15 | 44.986.500 | 11,21 | 11,08 | 11,10 | 00:00:00 | | 2004-06-24 | 11,50 | 70.674.300 | 11,57 | 11,14 | 11,17 | 00:00:00 | | 2004-06-25 | 11,80 | 86.217.300 | 11,96 | 11,51 | 11,55 | 00:00:00 | | 2004-06-28 | 11,63 | 47.040.900 | 11,85 | 11,60 | 11,78 | 00:00:00 | | 2004-06-29 | 11,77 | 39.039.600 | 11,86 | 11,58 | 11,62 | 00:00:00 | | 2004-06-30 | 11,93 | 62.382.300 | 12,07 | 11,64 | 11,74 | 00:00:00 | | 2004-07-01 | 11,81 | 61.272.100 | 11,96 | 11,61 | 11,86 | 00:00:00 | | 2004-07-02 | 11,65 | 32.055.100 | 11,82 | 11,62 | 11,74 | 00:00:00 | | 2004-07-06 | 11,20 | 61.782.200 | 11,60 | 11,14 | 11,56 | 00:00:00 | | 2004-07-07 | 11,20 | 50.404.400 | 11,32 | 11,13 | 11,15 | 00:00:00 | | 2004-07-08 | 10,92 | 71.430.300 | 11,15 | 10,86 | 11,14 | 00:00:00 | | 2004-07-09 | 11,03 | 47.041.800 | 11,25 | 10,98 | 11,05 | 00:00:00 | | 2004-07-12 | 11,09 | 37.209.100 | 11,23 | 11,01 | 11,06 | 00:00:00 | | 2004-07-13 | 11,00 | 39.295.500 | 11,15 | 11,00 | 11,11 | 00:00:00 | | 2004-07-14 | 10,79 | 79.098.400 | 11,01 | 10,68 | 10,89 | 00:00:00 | | 2004-07-15 | 10,72 | 72.402.500 | 11,00 | 10,69 | 10,97 | 00:00:00 | | 2004-07-16 | 10,22 | 100.602.400 | 10,87 | 10,21 | 10,85 | 00:00:00 | | 2004-07-19 | 10,33 | 54.151.400 | 10,48 | 10,29 | 10,38 | 00:00:00 | | 2004-07-20 | 10,50 | 45.261.200 | 10,54 | 10,27 | 10,38 | 00:00:00 | | 2004-07-21 | 10,35 | 67.042.200 | 10,81 | 10,33 | 10,56 | 00:00:00 | | 2004-07-22 | 10,36 | 34.992.900 | 10,46 | 10,12 | 10,35 | 00:00:00 | | 2004-07-23 | 10,10 | 36.625.300 | 10,31 | 10,03 | 10,28 | 00:00:00 | | 2004-07-26 | 10,08 | 42.485.300 | 10,27 | 10,03 | 10,11 | 00:00:00 | | 2004-07-27 | 10,38 | 44.264.600 | 10,49 | 10,10 | 10,13 | 00:00:00 | | 2004-07-28 | 10,25 | 45.697.000 | 10,37 | 10,05 | 10,30 | 00:00:00 | | 2004-07-29 | 10,38 | 41.095.300 | 10,50 | 10,27 | 10,33 | 00:00:00 | | 2004-07-30 | 10,51 | 31.709.600 | 10,52 | 10,35 | 10,38 | 00:00:00 | | 2004-08-02 | 10,67 | 40.223.500 | 10,67 | 10,33 | 10,39 | 00:00:00 | | 2004-08-03 | 10,56 | 44.096.500 | 10,68 | 10,52 | 10,57 | 00:00:00 | | 2004-08-04 | 10,84 | 51.682.800 | 10,97 | 10,52 | 10,55 | 00:00:00 | | 2004-08-05 | 10,64 | 46.576.900 | 10,85 | 10,54 | 10,84 | 00:00:00 | | 2004-08-06 | 10,19 | 38.586.000 | 10,54 | 10,19 | 10,42 | 00:00:00 | | 2004-08-09 | 10,37 | 31.521.800 | 10,47 | 10,20 | 10,32 | 00:00:00 | | 2004-08-10 | 10,60 | 31.954.900 | 10,61 | 10,31 | 10,43 | 00:00:00 | | 2004-08-11 | 10,19 | 43.641.100 | 10,42 | 10,09 | 10,39 | 00:00:00 | | 2004-08-12 | 9,90 | 56.491.700 | 10,20 | 9,78 | 10,07 | 00:00:00 | | 2004-08-13 | 10,25 | 46.511.300 | 10,28 | 9,93 | 9,94 | 00:00:00 | | 2004-08-16 | 10,25 | 32.334.800 | 10,42 | 10,20 | 10,23 | 00:00:00 | | 2004-08-17 | 10,28 | 40.834.100 | 10,43 | 10,12 | 10,31 | 00:00:00 | | 2004-08-18 | 10,51 | 40.959.100 | 10,53 | 10,12 | 10,13 | 00:00:00 | | 2004-08-19 | 10,42 | 32.081.300 | 10,49 | 10,34 | 10,43 | 00:00:00 | | 2004-08-20 | 10,31 | 24.011.700 | 10,43 | 10,30 | 10,39 | 00:00:00 | | 2004-08-23 | 10,30 | 27.125.400 | 10,39 | 10,22 | 10,33 | 00:00:00 | | 2004-08-24 | 10,33 | 38.638.900 | 10,36 | 10,15 | 10,33 | 00:00:00 | | 2004-08-25 | 10,40 | 29.808.600 | 10,44 | 10,26 | 10,36 | 00:00:00 | | 2004-08-26 | 10,23 | 27.276.600 | 10,42 | 10,21 | 10,33 | 00:00:00 | | 2004-08-27 | 10,29 | 20.326.200 | 10,34 | 10,23 | 10,24 | 00:00:00 | | 2004-08-30 | 10,11 | 33.690.000 | 10,24 | 10,08 | 10,20 | 00:00:00 | | 2004-08-31 | 9,97 | 37.872.200 | 10,14 | 9,82 | 10,11 | 00:00:00 | | 2004-09-01 | 10,05 | 28.910.200 | 10,11 | 9,94 | 9,96 | 00:00:00 | | 2004-09-02 | 10,29 | 40.348.700 | 10,35 | 9,97 | 10,07 | 00:00:00 | | 2004-09-03 | 10,03 | 33.738.900 | 10,29 | 9,97 | 10,20 | 00:00:00 | | 2004-09-07 | 10,08 | 31.370.100 | 10,22 | 9,98 | 10,17 | 00:00:00 | | 2004-09-08 | 9,86 | 46.907.200 | 10,03 | 9,86 | 9,89 | 00:00:00 | | 2004-09-09 | 9,93 | 44.400.600 | 10,02 | 9,90 | 10,00 | 00:00:00 | | 2004-09-10 | 10,46 | 66.188.600 | 10,50 | 10,04 | 10,12 | 00:00:00 | | 2004-09-13 | 10,62 | 52.477.400 | 10,70 | 10,51 | 10,60 | 00:00:00 | | 2004-09-14 | 10,55 | 69.533.500 | 10,69 | 10,46 | 10,63 | 00:00:00 | | 2004-09-15 | 11,33 | 135.027.600 | 11,41 | 11,03 | 11,13 | 00:00:00 | | 2004-09-16 | 11,23 | 57.891.900 | 11,40 | 11,17 | 11,25 | 00:00:00 | | 2004-09-17 | 11,51 | 58.982.000 | 11,58 | 11,23 | 11,26 | 00:00:00 | | 2004-09-20 | 11,40 | 40.520.700 | 11,55 | 11,31 | 11,33 | 00:00:00 | | 2004-09-21 | 11,41 | 44.460.300 | 11,68 | 11,34 | 11,66 | 00:00:00 | | 2004-09-22 | 11,14 | 55.336.600 | 11,39 | 11,10 | 11,28 | 00:00:00 | | 2004-09-23 | 11,05 | 40.702.100 | 11,24 | 11,02 | 11,16 | 00:00:00 | | 2004-09-24 | 11,04 | 30.765.100 | 11,21 | 11,01 | 11,12 | 00:00:00 | | 2004-09-27 | 11,19 | 40.545.600 | 11,28 | 10,93 | 10,97 | 00:00:00 | | 2004-09-28 | 11,36 | 45.609.800 | 11,36 | 11,09 | 11,25 | 00:00:00 | | 2004-09-29 | 11,43 | 41.868.200 | 11,52 | 11,28 | 11,33 | 00:00:00 | | 2004-09-30 | 11,28 | 49.604.800 | 11,45 | 11,24 | 11,42 | 00:00:00 | | 2004-10-01 | 11,90 | 69.547.200 | 11,95 | 11,51 | 11,65 | 00:00:00 | | 2004-10-04 | 11,87 | 65.970.600 | 12,18 | 11,83 | 12,10 | 00:00:00 | | 2004-10-05 | 12,21 | 46.992.100 | 12,21 | 11,83 | 11,86 | 00:00:00 | | 2004-10-06 | 12,24 | 44.387.200 | 12,26 | 12,06 | 12,14 | 00:00:00 | | 2004-10-07 | 12,29 | 50.802.100 | 12,42 | 12,19 | 12,22 | 00:00:00 | | 2004-10-08 | 12,17 | 45.494.400 | 12,47 | 12,02 | 12,17 | 00:00:00 | | 2004-10-11 | 12,20 | 25.737.500 | 12,27 | 12,08 | 12,17 | 00:00:00 | | 2004-10-12 | 12,15 | 35.377.000 | 12,23 | 11,98 | 12,03 | 00:00:00 | | 2004-10-13 | 11,99 | 40.540.900 | 12,17 | 11,93 | 12,14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
