|
 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 | | 2005-09-26 | 12,40 | 59.121.300 | 12,55 | 12,32 | 12,53 | 00:00:00 | | 2005-09-27 | 12,33 | 37.175.400 | 12,46 | 12,29 | 12,43 | 00:00:00 | | 2005-09-28 | 12,19 | 44.322.600 | 12,34 | 12,18 | 12,33 | 00:00:00 | | 2005-09-29 | 12,32 | 52.675.100 | 12,35 | 12,00 | 12,19 | 00:00:00 | | 2005-09-30 | 12,40 | 47.196.700 | 12,55 | 12,25 | 12,30 | 00:00:00 | | 2005-10-03 | 12,38 | 29.587.000 | 12,57 | 12,37 | 12,42 | 00:00:00 | | 2005-10-04 | 12,24 | 40.711.300 | 12,46 | 12,14 | 12,38 | 00:00:00 | | 2005-10-05 | 12,17 | 34.810.800 | 12,25 | 12,03 | 12,22 | 00:00:00 | | 2005-10-06 | 12,03 | 45.169.600 | 12,28 | 11,90 | 12,19 | 00:00:00 | | 2005-10-07 | 11,98 | 38.992.300 | 12,10 | 11,85 | 12,07 | 00:00:00 | | 2005-10-10 | 12,01 | 29.849.900 | 12,07 | 11,85 | 11,97 | 00:00:00 | | 2005-10-11 | 12,08 | 45.667.300 | 12,21 | 11,99 | 12,01 | 00:00:00 | | 2005-10-12 | 12,00 | 38.079.800 | 12,25 | 12,00 | 12,06 | 00:00:00 | | 2005-10-13 | 12,08 | 27.465.200 | 12,22 | 11,97 | 11,99 | 00:00:00 | | 2005-10-14 | 12,31 | 32.795.600 | 12,35 | 12,06 | 12,14 | 00:00:00 | | 2005-10-17 | 12,38 | 38.993.900 | 12,59 | 12,21 | 12,28 | 00:00:00 | | 2005-10-18 | 12,37 | 25.834.800 | 12,47 | 12,32 | 12,33 | 00:00:00 | | 2005-10-19 | 12,19 | 58.419.100 | 12,59 | 11,96 | 12,32 | 00:00:00 | | 2005-10-20 | 12,14 | 47.206.300 | 12,41 | 12,11 | 12,29 | 00:00:00 | | 2005-10-21 | 12,26 | 35.748.100 | 12,38 | 12,18 | 12,21 | 00:00:00 | | 2005-10-24 | 12,82 | 57.566.900 | 12,85 | 12,31 | 12,38 | 00:00:00 | | 2005-10-25 | 12,97 | 51.760.300 | 13,05 | 12,70 | 12,73 | 00:00:00 | | 2005-10-26 | 12,66 | 43.509.100 | 12,98 | 12,57 | 12,85 | 00:00:00 | | 2005-10-27 | 12,45 | 29.622.400 | 12,73 | 12,44 | 12,60 | 00:00:00 | | 2005-10-28 | 12,71 | 33.836.100 | 12,77 | 12,48 | 12,56 | 00:00:00 | | 2005-10-31 | 12,68 | 41.791.500 | 12,78 | 12,57 | 12,65 | 00:00:00 | | 2005-11-01 | 12,73 | 24.387.500 | 12,86 | 12,58 | 12,58 | 00:00:00 | | 2005-11-02 | 12,48 | 50.023.400 | 12,66 | 12,30 | 12,58 | 00:00:00 | | 2005-11-03 | 12,20 | 111.121.200 | 12,41 | 11,75 | 12,40 | 00:00:00 | | 2005-11-04 | 12,61 | 44.164.800 | 12,64 | 12,17 | 12,18 | 00:00:00 | | 2005-11-07 | 12,61 | 29.100.700 | 12,64 | 12,45 | 12,59 | 00:00:00 | | 2005-11-08 | 12,62 | 25.869.200 | 12,65 | 12,49 | 12,55 | 00:00:00 | | 2005-11-09 | 12,51 | 23.907.200 | 12,62 | 12,48 | 12,56 | 00:00:00 | | 2005-11-10 | 12,70 | 31.650.500 | 12,71 | 12,38 | 12,49 | 00:00:00 | | 2005-11-11 | 12,81 | 30.479.300 | 13,03 | 12,65 | 12,70 | 00:00:00 | | 2005-11-14 | 12,82 | 23.442.500 | 12,94 | 12,75 | 12,78 | 00:00:00 | | 2005-11-15 | 12,67 | 27.329.100 | 12,80 | 12,60 | 12,73 | 00:00:00 | | 2005-11-16 | 12,49 | 30.348.600 | 12,63 | 12,41 | 12,62 | 00:00:00 | | 2005-11-17 | 12,61 | 42.160.700 | 12,63 | 12,38 | 12,45 | 00:00:00 | | 2005-11-18 | 12,62 | 33.066.300 | 12,82 | 12,57 | 12,80 | 00:00:00 | | 2005-11-21 | 12,44 | 41.774.600 | 12,65 | 12,34 | 12,53 | 00:00:00 | | 2005-11-22 | 12,39 | 46.232.600 | 12,49 | 12,31 | 12,33 | 00:00:00 | | 2005-11-23 | 12,64 | 34.181.500 | 12,67 | 12,34 | 12,35 | 00:00:00 | | 2005-11-25 | 12,61 | 7.851.800 | 12,77 | 12,60 | 12,67 | 00:00:00 | | 2005-11-28 | 12,54 | 23.032.000 | 12,60 | 12,47 | 12,59 | 00:00:00 | | 2005-11-29 | 12,73 | 28.170.300 | 12,80 | 12,57 | 12,58 | 00:00:00 | | 2005-11-30 | 12,60 | 34.494.500 | 12,81 | 12,56 | 12,71 | 00:00:00 | | 2005-12-01 | 12,86 | 30.461.100 | 12,92 | 12,67 | 12,68 | 00:00:00 | | 2005-12-02 | 12,76 | 28.696.800 | 12,95 | 12,73 | 12,94 | 00:00:00 | | 2005-12-05 | 12,51 | 44.185.500 | 12,74 | 12,42 | 12,72 | 00:00:00 | | 2005-12-06 | 12,52 | 31.834.600 | 12,63 | 12,42 | 12,54 | 00:00:00 | | 2005-12-07 | 12,51 | 40.344.700 | 12,58 | 12,36 | 12,52 | 00:00:00 | | 2005-12-08 | 12,44 | 74.267.100 | 12,52 | 12,23 | 12,50 | 00:00:00 | | 2005-12-09 | 12,50 | 44.892.400 | 12,58 | 12,43 | 12,43 | 00:00:00 | | 2005-12-12 | 12,84 | 47.504.200 | 12,86 | 12,50 | 12,51 | 00:00:00 | | 2005-12-13 | 12,83 | 40.282.900 | 12,86 | 12,60 | 12,70 | 00:00:00 | | 2005-12-14 | 12,81 | 36.832.600 | 12,90 | 12,68 | 12,82 | 00:00:00 | | 2005-12-15 | 12,83 | 39.587.100 | 12,85 | 12,64 | 12,71 | 00:00:00 | | 2005-12-16 | 12,69 | 203.707.300 | 12,73 | 11,99 | 12,54 | 00:00:00 | | 2005-12-19 | 12,32 | 88.440.700 | 12,62 | 12,28 | 12,55 | 00:00:00 | | 2005-12-20 | 12,28 | 88.569.900 | 12,42 | 12,25 | 12,39 | 00:00:00 | | 2005-12-21 | 12,18 | 42.154.300 | 12,32 | 12,14 | 12,32 | 00:00:00 | | 2005-12-22 | 12,32 | 64.662.100 | 12,42 | 12,15 | 12,16 | 00:00:00 | | 2005-12-23 | 12,34 | 28.028.300 | 12,51 | 12,31 | 12,38 | 00:00:00 | | 2005-12-27 | 12,35 | 20.908.100 | 12,41 | 12,24 | 12,33 | 00:00:00 | | 2005-12-28 | 12,28 | 21.418.700 | 12,44 | 12,27 | 12,35 | 00:00:00 | | 2005-12-29 | 12,29 | 21.138.100 | 12,36 | 12,23 | 12,27 | 00:00:00 | | 2005-12-30 | 12,21 | 22.598.000 | 12,40 | 12,16 | 12,21 | 00:00:00 | | 2006-01-03 | 12,60 | 56.073.200 | 12,68 | 12,22 | 12,23 | 00:00:00 | | 2006-01-04 | 12,62 | 56.407.600 | 12,78 | 12,54 | 12,56 | 00:00:00 | | 2006-01-05 | 12,79 | 52.653.600 | 12,92 | 12,60 | 12,62 | 00:00:00 | | 2006-01-06 | 13,12 | 95.064.300 | 13,15 | 12,75 | 12,80 | 00:00:00 | | 2006-01-09 | 12,88 | 48.177.800 | 13,09 | 12,79 | 13,01 | 00:00:00 | | 2006-01-10 | 12,62 | 43.901.700 | 12,81 | 12,61 | 12,81 | 00:00:00 | | 2006-01-11 | 12,60 | 60.851.300 | 12,68 | 12,47 | 12,64 | 00:00:00 | | 2006-01-12 | 12,52 | 43.749.400 | 12,74 | 12,48 | 12,73 | 00:00:00 | | 2006-01-13 | 12,51 | 33.239.900 | 12,54 | 12,37 | 12,49 | 00:00:00 | | 2006-01-17 | 12,44 | 22.590.700 | 12,54 | 12,40 | 12,46 | 00:00:00 | | 2006-01-18 | 12,34 | 44.734.900 | 12,39 | 12,23 | 12,37 | 00:00:00 | | 2006-01-19 | 12,52 | 41.645.200 | 12,60 | 12,45 | 12,47 | 00:00:00 | | 2006-01-20 | 12,29 | 53.753.800 | 12,53 | 12,26 | 12,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
