|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 77,31 | 52.101.600 | 77,56 | 69,94 | 70,06 | 00:00:00 | | 2000-04-28 | 79,94 | 41.706.000 | 80,00 | 78,12 | 78,50 | 00:00:00 | | 2000-05-01 | 79,69 | 37.101.000 | 81,87 | 78,75 | 79,87 | 00:00:00 | | 2000-05-02 | 77,81 | 35.341.600 | 79,50 | 77,37 | 78,94 | 00:00:00 | | 2000-05-03 | 75,81 | 49.605.000 | 77,12 | 72,12 | 76,87 | 00:00:00 | | 2000-05-04 | 74,25 | 39.911.000 | 76,94 | 73,00 | 75,31 | 00:00:00 | | 2000-05-05 | 76,81 | 35.295.000 | 77,00 | 73,75 | 74,00 | 00:00:00 | | 2000-05-08 | 72,31 | 36.533.200 | 76,00 | 72,06 | 75,31 | 00:00:00 | | 2000-05-09 | 72,00 | 43.543.800 | 74,25 | 71,25 | 73,69 | 00:00:00 | | 2000-05-10 | 67,62 | 71.180.000 | 73,12 | 67,50 | 70,94 | 00:00:00 | | 2000-05-11 | 72,37 | 46.596.000 | 72,37 | 68,00 | 68,94 | 00:00:00 | | 2000-05-12 | 74,19 | 39.048.400 | 76,44 | 73,06 | 73,31 | 00:00:00 | | 2000-05-15 | 77,00 | 41.978.400 | 77,00 | 70,62 | 74,44 | 00:00:00 | | 2000-05-16 | 79,19 | 38.262.200 | 79,75 | 77,06 | 77,62 | 00:00:00 | | 2000-05-17 | 78,19 | 34.001.200 | 79,87 | 76,25 | 77,75 | 00:00:00 | | 2000-05-18 | 73,06 | 46.447.200 | 78,75 | 72,44 | 78,31 | 00:00:00 | | 2000-05-19 | 70,06 | 52.233.800 | 74,00 | 69,50 | 72,00 | 00:00:00 | | 2000-05-22 | 67,81 | 91.081.000 | 70,25 | 62,75 | 70,06 | 00:00:00 | | 2000-05-23 | 62,63 | 58.581.800 | 68,50 | 62,38 | 67,00 | 00:00:00 | | 2000-05-24 | 64,25 | 85.203.800 | 64,50 | 58,13 | 61,77 | 00:00:00 | | 2000-05-25 | 66,44 | 80.968.200 | 70,81 | 65,00 | 65,50 | 00:00:00 | | 2000-05-26 | 67,00 | 28.906.000 | 69,50 | 65,06 | 66,81 | 00:00:00 | | 2000-05-30 | 74,19 | 38.940.400 | 74,19 | 68,56 | 68,87 | 00:00:00 | | 2000-05-31 | 71,87 | 50.951.000 | 76,44 | 71,75 | 73,25 | 00:00:00 | | 2000-06-01 | 77,87 | 53.401.600 | 77,87 | 73,50 | 73,94 | 00:00:00 | | 2000-06-02 | 80,19 | 57.967.400 | 81,50 | 78,50 | 80,50 | 00:00:00 | | 2000-06-05 | 80,94 | 38.511.200 | 82,00 | 79,00 | 79,25 | 00:00:00 | | 2000-06-06 | 77,06 | 40.020.000 | 81,50 | 76,25 | 80,50 | 00:00:00 | | 2000-06-07 | 80,00 | 34.081.200 | 80,25 | 75,56 | 76,75 | 00:00:00 | | 2000-06-08 | 82,37 | 46.773.400 | 82,75 | 80,25 | 81,87 | 00:00:00 | | 2000-06-09 | 82,69 | 32.983.800 | 83,75 | 81,87 | 82,87 | 00:00:00 | | 2000-06-12 | 80,56 | 24.209.400 | 82,81 | 80,37 | 82,56 | 00:00:00 | | 2000-06-13 | 81,69 | 37.234.600 | 81,75 | 78,06 | 79,98 | 00:00:00 | | 2000-06-14 | 79,00 | 33.198.400 | 82,00 | 78,75 | 81,87 | 00:00:00 | | 2000-06-15 | 82,50 | 36.790.600 | 82,62 | 79,12 | 79,25 | 00:00:00 | | 2000-06-16 | 81,87 | 41.906.800 | 83,75 | 81,06 | 81,87 | 00:00:00 | | 2000-06-19 | 86,00 | 51.086.800 | 86,06 | 81,25 | 82,06 | 00:00:00 | | 2000-06-20 | 86,05 | 57.199.600 | 87,62 | 84,50 | 86,94 | 00:00:00 | | 2000-06-21 | 86,19 | 108.061.600 | 87,37 | 80,31 | 80,81 | 00:00:00 | | 2000-06-22 | 81,50 | 42.109.600 | 85,25 | 81,37 | 84,62 | 00:00:00 | | 2000-06-23 | 79,50 | 40.644.600 | 81,48 | 78,56 | 80,81 | 00:00:00 | | 2000-06-26 | 82,69 | 38.943.800 | 83,44 | 79,25 | 80,25 | 00:00:00 | | 2000-06-27 | 82,25 | 28.582.600 | 83,94 | 81,69 | 82,37 | 00:00:00 | | 2000-06-28 | 82,94 | 32.107.600 | 85,00 | 81,69 | 82,06 | 00:00:00 | | 2000-06-29 | 80,87 | 35.760.400 | 83,12 | 79,56 | 82,06 | 00:00:00 | | 2000-06-30 | 84,06 | 38.100.400 | 84,50 | 80,00 | 80,37 | 00:00:00 | | 2000-07-03 | 80,19 | 42.145.400 | 81,75 | 78,87 | 81,12 | 00:00:00 | | 2000-07-05 | 72,31 | 94.642.200 | 77,62 | 72,19 | 76,81 | 00:00:00 | | 2000-07-06 | 75,62 | 50.540.400 | 75,87 | 71,75 | 71,75 | 00:00:00 | | 2000-07-07 | 75,87 | 31.480.400 | 77,00 | 75,50 | 75,94 | 00:00:00 | | 2000-07-10 | 74,12 | 43.967.400 | 75,50 | 72,87 | 74,62 | 00:00:00 | | 2000-07-11 | 72,31 | 42.122.200 | 75,25 | 71,12 | 73,62 | 00:00:00 | | 2000-07-12 | 74,69 | 34.373.200 | 75,12 | 73,00 | 73,44 | 00:00:00 | | 2000-07-13 | 75,75 | 41.628.400 | 76,62 | 74,75 | 75,75 | 00:00:00 | | 2000-07-14 | 76,12 | 31.718.800 | 76,50 | 75,12 | 76,19 | 00:00:00 | | 2000-07-17 | 76,12 | 32.393.800 | 78,00 | 74,06 | 75,31 | 00:00:00 | | 2000-07-18 | 74,19 | 29.971.000 | 76,62 | 74,06 | 75,69 | 00:00:00 | | 2000-07-19 | 73,75 | 31.569.000 | 75,94 | 73,00 | 75,00 | 00:00:00 | | 2000-07-20 | 78,12 | 35.383.200 | 79,00 | 74,75 | 74,81 | 00:00:00 | | 2000-07-21 | 75,44 | 30.927.800 | 77,69 | 75,06 | 77,44 | 00:00:00 | | 2000-07-24 | 75,00 | 38.060.400 | 78,62 | 74,94 | 77,12 | 00:00:00 | | 2000-07-25 | 76,00 | 27.128.400 | 76,50 | 74,31 | 75,87 | 00:00:00 | | 2000-07-26 | 76,75 | 31.830.000 | 78,00 | 74,06 | 74,81 | 00:00:00 | | 2000-07-27 | 75,06 | 32.549.600 | 78,00 | 75,00 | 75,94 | 00:00:00 | | 2000-07-28 | 72,37 | 33.200.600 | 76,44 | 71,06 | 75,12 | 00:00:00 | | 2000-07-31 | 75,19 | 34.410.000 | 75,50 | 71,37 | 71,75 | 00:00:00 | | 2000-08-01 | 73,12 | 30.196.800 | 75,87 | 72,87 | 75,19 | 00:00:00 | | 2000-08-02 | 73,12 | 30.323.400 | 75,25 | 72,37 | 73,00 | 00:00:00 | | 2000-08-03 | 77,44 | 44.941.800 | 77,50 | 71,62 | 72,81 | 00:00:00 | | 2000-08-04 | 81,56 | 73.218.400 | 82,31 | 78,12 | 78,31 | 00:00:00 | | 2000-08-07 | 81,87 | 40.757.800 | 82,37 | 80,75 | 80,87 | 00:00:00 | | 2000-08-08 | 83,00 | 34.938.400 | 83,25 | 80,81 | 81,00 | 00:00:00 | | 2000-08-09 | 81,37 | 30.849.400 | 84,28 | 81,19 | 83,50 | 00:00:00 | | 2000-08-10 | 80,06 | 24.445.000 | 82,37 | 80,00 | 81,44 | 00:00:00 | | 2000-08-11 | 81,12 | 22.110.600 | 81,94 | 79,25 | 79,94 | 00:00:00 | | 2000-08-14 | 82,37 | 21.863.400 | 82,56 | 79,87 | 80,19 | 00:00:00 | | 2000-08-15 | 81,25 | 31.213.800 | 83,56 | 81,12 | 81,94 | 00:00:00 | | 2000-08-16 | 81,19 | 22.708.400 | 82,25 | 81,06 | 81,37 | 00:00:00 | | 2000-08-17 | 83,94 | 30.087.800 | 84,06 | 80,81 | 80,87 | 00:00:00 | | 2000-08-18 | 81,31 | 31.121.800 | 84,75 | 81,12 | 83,50 | 00:00:00 | | 2000-08-21 | 83,19 | 20.292.200 | 83,37 | 80,77 | 82,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
