|
 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 | | 2005-06-02 | 12,98 | 33.359.500 | 12,99 | 12,84 | 12,88 | 00:00:00 | | 2005-06-03 | 12,59 | 48.995.500 | 12,96 | 12,55 | 12,95 | 00:00:00 | | 2005-06-06 | 12,65 | 29.292.700 | 12,72 | 12,55 | 12,57 | 00:00:00 | | 2005-06-07 | 12,59 | 34.154.900 | 12,80 | 12,56 | 12,64 | 00:00:00 | | 2005-06-08 | 12,67 | 34.657.600 | 12,75 | 12,60 | 12,63 | 00:00:00 | | 2005-06-09 | 12,67 | 30.024.200 | 12,73 | 12,58 | 12,63 | 00:00:00 | | 2005-06-10 | 12,64 | 28.897.800 | 12,85 | 12,55 | 12,65 | 00:00:00 | | 2005-06-13 | 12,60 | 29.593.600 | 12,79 | 12,56 | 12,58 | 00:00:00 | | 2005-06-14 | 12,48 | 36.550.200 | 12,64 | 12,42 | 12,57 | 00:00:00 | | 2005-06-15 | 12,62 | 42.234.600 | 12,70 | 12,30 | 12,58 | 00:00:00 | | 2005-06-16 | 12,46 | 40.697.900 | 12,63 | 12,35 | 12,56 | 00:00:00 | | 2005-06-17 | 12,34 | 56.973.300 | 12,64 | 12,28 | 12,60 | 00:00:00 | | 2005-06-20 | 12,41 | 34.453.500 | 12,55 | 12,28 | 12,30 | 00:00:00 | | 2005-06-21 | 12,55 | 25.750.400 | 12,59 | 12,37 | 12,40 | 00:00:00 | | 2005-06-22 | 12,63 | 31.108.100 | 12,70 | 12,50 | 12,60 | 00:00:00 | | 2005-06-23 | 12,51 | 40.977.200 | 12,84 | 12,48 | 12,63 | 00:00:00 | | 2005-06-24 | 12,50 | 33.081.200 | 12,66 | 12,41 | 12,59 | 00:00:00 | | 2005-06-27 | 12,54 | 29.384.900 | 12,63 | 12,50 | 12,50 | 00:00:00 | | 2005-06-28 | 12,83 | 49.160.800 | 12,92 | 12,57 | 12,59 | 00:00:00 | | 2005-06-29 | 13,57 | 155.748.300 | 13,79 | 13,23 | 13,47 | 00:00:00 | | 2005-06-30 | 13,20 | 73.634.000 | 13,63 | 13,16 | 13,56 | 00:00:00 | | 2005-07-01 | 13,29 | 40.056.300 | 13,40 | 13,21 | 13,39 | 00:00:00 | | 2005-07-05 | 13,27 | 43.865.300 | 13,31 | 12,99 | 13,25 | 00:00:00 | | 2005-07-06 | 13,32 | 60.014.600 | 13,66 | 13,21 | 13,23 | 00:00:00 | | 2005-07-07 | 13,29 | 50.561.800 | 13,35 | 13,19 | 13,23 | 00:00:00 | | 2005-07-08 | 13,56 | 36.293.800 | 13,57 | 13,26 | 13,28 | 00:00:00 | | 2005-07-11 | 13,71 | 37.240.700 | 13,74 | 13,54 | 13,57 | 00:00:00 | | 2005-07-12 | 13,80 | 30.699.300 | 13,89 | 13,62 | 13,66 | 00:00:00 | | 2005-07-13 | 13,96 | 34.217.200 | 14,00 | 13,71 | 13,76 | 00:00:00 | | 2005-07-14 | 14,05 | 45.081.900 | 14,10 | 13,86 | 13,98 | 00:00:00 | | 2005-07-15 | 14,04 | 43.557.500 | 14,11 | 13,98 | 14,02 | 00:00:00 | | 2005-07-18 | 13,90 | 41.760.500 | 13,99 | 13,90 | 13,96 | 00:00:00 | | 2005-07-19 | 13,94 | 36.266.300 | 14,51 | 13,75 | 13,98 | 00:00:00 | | 2005-07-20 | 14,03 | 33.434.000 | 14,08 | 13,78 | 13,79 | 00:00:00 | | 2005-07-21 | 13,72 | 41.011.200 | 14,05 | 13,54 | 13,95 | 00:00:00 | | 2005-07-22 | 13,80 | 27.602.400 | 13,84 | 13,57 | 13,67 | 00:00:00 | | 2005-07-25 | 13,79 | 18.454.900 | 13,90 | 13,71 | 13,80 | 00:00:00 | | 2005-07-26 | 13,79 | 24.605.600 | 13,96 | 13,76 | 13,80 | 00:00:00 | | 2005-07-27 | 13,84 | 22.664.400 | 13,95 | 13,70 | 13,89 | 00:00:00 | | 2005-07-28 | 13,85 | 18.738.900 | 13,90 | 13,71 | 13,86 | 00:00:00 | | 2005-07-29 | 13,57 | 27.020.500 | 13,86 | 13,57 | 13,83 | 00:00:00 | | 2005-08-01 | 13,52 | 25.311.600 | 13,69 | 13,45 | 13,67 | 00:00:00 | | 2005-08-02 | 13,58 | 28.914.300 | 13,69 | 13,44 | 13,52 | 00:00:00 | | 2005-08-03 | 13,38 | 31.498.700 | 13,52 | 13,29 | 13,50 | 00:00:00 | | 2005-08-04 | 13,30 | 30.667.700 | 13,38 | 13,21 | 13,25 | 00:00:00 | | 2005-08-05 | 13,28 | 25.528.100 | 13,36 | 13,14 | 13,27 | 00:00:00 | | 2005-08-08 | 13,29 | 24.887.800 | 13,42 | 13,25 | 13,34 | 00:00:00 | | 2005-08-09 | 13,36 | 21.646.800 | 13,44 | 13,30 | 13,33 | 00:00:00 | | 2005-08-10 | 13,35 | 29.885.600 | 13,57 | 13,30 | 13,38 | 00:00:00 | | 2005-08-11 | 13,37 | 25.755.000 | 13,47 | 13,26 | 13,33 | 00:00:00 | | 2005-08-12 | 13,30 | 30.910.400 | 13,36 | 13,20 | 13,32 | 00:00:00 | | 2005-08-15 | 13,29 | 37.981.800 | 13,38 | 13,22 | 13,26 | 00:00:00 | | 2005-08-16 | 13,30 | 32.564.300 | 13,35 | 13,25 | 13,26 | 00:00:00 | | 2005-08-17 | 13,24 | 29.395.900 | 13,33 | 13,14 | 13,28 | 00:00:00 | | 2005-08-18 | 13,09 | 28.462.700 | 13,27 | 13,04 | 13,20 | 00:00:00 | | 2005-08-19 | 13,07 | 22.319.300 | 13,22 | 13,06 | 13,14 | 00:00:00 | | 2005-08-22 | 13,09 | 22.897.400 | 13,20 | 12,99 | 13,06 | 00:00:00 | | 2005-08-23 | 13,10 | 26.579.600 | 13,18 | 12,96 | 13,06 | 00:00:00 | | 2005-08-24 | 12,95 | 34.889.500 | 13,12 | 12,87 | 13,07 | 00:00:00 | | 2005-08-25 | 12,97 | 22.997.700 | 13,06 | 12,92 | 12,97 | 00:00:00 | | 2005-08-26 | 12,90 | 21.404.700 | 13,00 | 12,82 | 12,95 | 00:00:00 | | 2005-08-29 | 13,08 | 24.065.500 | 13,17 | 12,83 | 12,85 | 00:00:00 | | 2005-08-30 | 13,03 | 24.651.900 | 13,07 | 12,84 | 13,01 | 00:00:00 | | 2005-08-31 | 12,99 | 41.226.000 | 13,03 | 12,82 | 13,00 | 00:00:00 | | 2005-09-01 | 13,31 | 48.008.200 | 13,40 | 12,92 | 12,94 | 00:00:00 | | 2005-09-02 | 13,39 | 30.054.000 | 13,56 | 13,35 | 13,36 | 00:00:00 | | 2005-09-06 | 13,56 | 21.903.700 | 13,62 | 13,39 | 13,43 | 00:00:00 | | 2005-09-07 | 13,41 | 21.696.700 | 13,58 | 13,33 | 13,50 | 00:00:00 | | 2005-09-08 | 13,37 | 21.637.400 | 13,53 | 13,26 | 13,49 | 00:00:00 | | 2005-09-09 | 13,28 | 26.505.900 | 13,48 | 13,00 | 13,46 | 00:00:00 | | 2005-09-12 | 13,49 | 63.828.400 | 13,50 | 13,28 | 13,49 | 00:00:00 | | 2005-09-13 | 13,64 | 52.204.800 | 14,00 | 13,46 | 13,48 | 00:00:00 | | 2005-09-14 | 13,44 | 42.277.700 | 13,75 | 13,44 | 13,68 | 00:00:00 | | 2005-09-15 | 13,37 | 35.535.900 | 13,53 | 13,27 | 13,51 | 00:00:00 | | 2005-09-16 | 13,25 | 136.066.100 | 13,47 | 13,12 | 13,43 | 00:00:00 | | 2005-09-19 | 13,29 | 34.865.300 | 13,39 | 13,14 | 13,28 | 00:00:00 | | 2005-09-20 | 13,40 | 50.201.300 | 13,57 | 13,27 | 13,32 | 00:00:00 | | 2005-09-21 | 13,29 | 41.807.500 | 13,47 | 13,17 | 13,42 | 00:00:00 | | 2005-09-22 | 13,52 | 50.653.600 | 13,62 | 13,21 | 13,32 | 00:00:00 | | 2005-09-23 | 12,45 | 171.852.800 | 12,60 | 12,26 | 12,54 | 00:00:00 | | 2005-09-26 | 12,40 | 59.121.300 | 12,55 | 12,32 | 12,53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
