|
 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 | | 2005-02-07 | 13,55 | 43.335.800 | 13,61 | 13,41 | 13,57 | 00:00:00 | | 2005-02-08 | 13,47 | 28.848.400 | 13,60 | 13,46 | 13,55 | 00:00:00 | | 2005-02-09 | 13,17 | 40.401.200 | 13,48 | 13,15 | 13,41 | 00:00:00 | | 2005-02-10 | 13,14 | 41.262.400 | 13,24 | 13,02 | 13,21 | 00:00:00 | | 2005-02-11 | 13,35 | 50.518.200 | 13,39 | 13,01 | 13,11 | 00:00:00 | | 2005-02-14 | 13,31 | 34.516.000 | 13,38 | 13,23 | 13,26 | 00:00:00 | | 2005-02-15 | 13,29 | 43.052.100 | 13,46 | 13,26 | 13,34 | 00:00:00 | | 2005-02-16 | 13,33 | 28.354.600 | 13,46 | 13,23 | 13,23 | 00:00:00 | | 2005-02-17 | 12,96 | 44.626.800 | 13,38 | 12,89 | 13,30 | 00:00:00 | | 2005-02-18 | 12,94 | 34.720.300 | 12,99 | 12,84 | 12,97 | 00:00:00 | | 2005-02-22 | 12,66 | 50.812.500 | 12,87 | 12,64 | 12,76 | 00:00:00 | | 2005-02-23 | 12,95 | 40.930.700 | 12,99 | 12,59 | 12,73 | 00:00:00 | | 2005-02-24 | 13,01 | 38.905.700 | 13,12 | 12,83 | 12,84 | 00:00:00 | | 2005-02-25 | 13,13 | 29.250.700 | 13,14 | 12,96 | 13,04 | 00:00:00 | | 2005-02-28 | 12,95 | 37.576.800 | 13,25 | 12,91 | 13,08 | 00:00:00 | | 2005-03-01 | 13,15 | 46.834.800 | 13,24 | 12,98 | 13,03 | 00:00:00 | | 2005-03-02 | 13,05 | 49.438.300 | 13,20 | 12,82 | 13,03 | 00:00:00 | | 2005-03-03 | 13,09 | 35.448.500 | 13,17 | 12,96 | 13,08 | 00:00:00 | | 2005-03-04 | 13,28 | 55.955.800 | 13,46 | 13,18 | 13,22 | 00:00:00 | | 2005-03-07 | 13,60 | 54.845.400 | 13,76 | 13,34 | 13,37 | 00:00:00 | | 2005-03-08 | 13,62 | 38.813.800 | 13,80 | 13,59 | 13,60 | 00:00:00 | | 2005-03-09 | 13,35 | 38.544.800 | 13,64 | 13,31 | 13,44 | 00:00:00 | | 2005-03-10 | 13,26 | 28.869.700 | 13,42 | 13,22 | 13,36 | 00:00:00 | | 2005-03-11 | 13,09 | 36.704.200 | 13,38 | 13,00 | 13,33 | 00:00:00 | | 2005-03-14 | 13,15 | 30.105.600 | 13,25 | 13,01 | 13,10 | 00:00:00 | | 2005-03-15 | 13,15 | 34.046.500 | 13,29 | 13,11 | 13,27 | 00:00:00 | | 2005-03-16 | 13,02 | 44.645.600 | 13,21 | 12,90 | 13,04 | 00:00:00 | | 2005-03-17 | 13,16 | 43.030.000 | 13,34 | 12,99 | 13,01 | 00:00:00 | | 2005-03-18 | 12,54 | 130.378.700 | 13,01 | 12,51 | 12,94 | 00:00:00 | | 2005-03-21 | 12,65 | 57.138.700 | 12,69 | 12,42 | 12,60 | 00:00:00 | | 2005-03-22 | 12,49 | 49.601.400 | 12,74 | 12,39 | 12,68 | 00:00:00 | | 2005-03-23 | 12,51 | 69.599.400 | 12,59 | 12,24 | 12,32 | 00:00:00 | | 2005-03-24 | 12,40 | 34.495.500 | 12,55 | 12,36 | 12,53 | 00:00:00 | | 2005-03-28 | 12,43 | 35.745.200 | 12,58 | 12,26 | 12,40 | 00:00:00 | | 2005-03-29 | 12,28 | 35.561.400 | 12,52 | 12,23 | 12,39 | 00:00:00 | | 2005-03-30 | 12,48 | 35.146.300 | 12,63 | 12,32 | 12,34 | 00:00:00 | | 2005-03-31 | 12,48 | 32.776.700 | 12,67 | 12,44 | 12,47 | 00:00:00 | | 2005-04-01 | 12,53 | 38.223.400 | 12,72 | 12,52 | 12,56 | 00:00:00 | | 2005-04-04 | 12,69 | 48.289.300 | 12,73 | 12,54 | 12,57 | 00:00:00 | | 2005-04-05 | 12,45 | 42.135.000 | 12,70 | 12,38 | 12,65 | 00:00:00 | | 2005-04-06 | 12,38 | 30.227.300 | 12,56 | 12,32 | 12,41 | 00:00:00 | | 2005-04-07 | 12,45 | 40.680.500 | 12,48 | 12,28 | 12,37 | 00:00:00 | | 2005-04-08 | 12,36 | 38.572.400 | 12,53 | 12,33 | 12,42 | 00:00:00 | | 2005-04-11 | 12,40 | 24.214.000 | 12,42 | 12,31 | 12,37 | 00:00:00 | | 2005-04-12 | 12,49 | 41.391.400 | 12,53 | 12,34 | 12,35 | 00:00:00 | | 2005-04-13 | 12,26 | 34.864.000 | 12,49 | 12,17 | 12,41 | 00:00:00 | | 2005-04-14 | 12,09 | 49.135.100 | 12,36 | 12,06 | 12,29 | 00:00:00 | | 2005-04-15 | 11,70 | 61.786.600 | 11,97 | 11,66 | 11,94 | 00:00:00 | | 2005-04-18 | 11,80 | 42.596.600 | 11,97 | 11,67 | 11,71 | 00:00:00 | | 2005-04-19 | 11,88 | 47.982.500 | 11,96 | 11,69 | 11,90 | 00:00:00 | | 2005-04-20 | 11,78 | 55.324.000 | 12,03 | 11,73 | 11,88 | 00:00:00 | | 2005-04-21 | 12,17 | 50.967.400 | 12,20 | 11,91 | 11,93 | 00:00:00 | | 2005-04-22 | 11,92 | 43.457.700 | 12,17 | 11,83 | 12,12 | 00:00:00 | | 2005-04-25 | 12,07 | 32.357.300 | 12,11 | 11,92 | 11,93 | 00:00:00 | | 2005-04-26 | 11,88 | 30.424.600 | 12,15 | 11,85 | 12,00 | 00:00:00 | | 2005-04-27 | 11,90 | 26.480.200 | 12,00 | 11,81 | 11,83 | 00:00:00 | | 2005-04-28 | 11,62 | 39.345.800 | 11,90 | 11,55 | 11,86 | 00:00:00 | | 2005-04-29 | 11,56 | 41.318.100 | 11,68 | 11,25 | 11,67 | 00:00:00 | | 2005-05-02 | 11,60 | 26.922.000 | 11,68 | 11,51 | 11,57 | 00:00:00 | | 2005-05-03 | 11,59 | 39.869.500 | 11,73 | 11,51 | 11,53 | 00:00:00 | | 2005-05-04 | 11,72 | 37.605.700 | 11,87 | 11,63 | 11,65 | 00:00:00 | | 2005-05-05 | 11,66 | 44.771.400 | 11,77 | 11,56 | 11,71 | 00:00:00 | | 2005-05-06 | 11,76 | 27.689.600 | 11,80 | 11,67 | 11,72 | 00:00:00 | | 2005-05-09 | 11,75 | 28.065.700 | 11,85 | 11,69 | 11,74 | 00:00:00 | | 2005-05-10 | 11,52 | 36.410.400 | 11,72 | 11,49 | 11,58 | 00:00:00 | | 2005-05-11 | 11,70 | 31.355.400 | 11,76 | 11,48 | 11,58 | 00:00:00 | | 2005-05-12 | 11,89 | 62.590.200 | 12,02 | 11,64 | 11,66 | 00:00:00 | | 2005-05-13 | 12,36 | 69.219.600 | 12,39 | 11,91 | 11,92 | 00:00:00 | | 2005-05-16 | 12,35 | 41.871.300 | 12,45 | 12,25 | 12,26 | 00:00:00 | | 2005-05-17 | 12,21 | 61.533.800 | 12,28 | 11,98 | 12,26 | 00:00:00 | | 2005-05-18 | 12,33 | 44.657.400 | 12,43 | 12,13 | 12,21 | 00:00:00 | | 2005-05-19 | 12,43 | 40.382.000 | 12,64 | 12,35 | 12,36 | 00:00:00 | | 2005-05-20 | 12,55 | 25.130.800 | 12,64 | 12,40 | 12,45 | 00:00:00 | | 2005-05-23 | 12,70 | 47.310.000 | 12,77 | 12,60 | 12,62 | 00:00:00 | | 2005-05-24 | 12,80 | 43.758.800 | 12,86 | 12,64 | 12,66 | 00:00:00 | | 2005-05-25 | 12,75 | 32.036.300 | 12,79 | 12,61 | 12,72 | 00:00:00 | | 2005-05-26 | 12,92 | 31.827.500 | 12,98 | 12,77 | 12,82 | 00:00:00 | | 2005-05-27 | 12,85 | 21.593.900 | 12,90 | 12,79 | 12,86 | 00:00:00 | | 2005-05-31 | 12,80 | 28.297.200 | 12,87 | 12,69 | 12,77 | 00:00:00 | | 2005-06-01 | 12,85 | 33.194.500 | 12,97 | 12,77 | 12,79 | 00:00:00 | | 2005-06-02 | 12,98 | 33.359.500 | 12,99 | 12,84 | 12,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
