|
 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 | | 2006-01-20 | 12,29 | 53.753.800 | 12,53 | 12,26 | 12,48 | 00:00:00 | | 2006-01-23 | 12,30 | 36.996.200 | 12,50 | 12,21 | 12,31 | 00:00:00 | | 2006-01-24 | 12,20 | 48.399.100 | 12,39 | 12,19 | 12,35 | 00:00:00 | | 2006-01-25 | 12,51 | 92.994.000 | 12,56 | 12,34 | 12,40 | 00:00:00 | | 2006-01-26 | 12,44 | 62.448.600 | 12,60 | 12,41 | 12,56 | 00:00:00 | | 2006-01-27 | 12,41 | 61.588.600 | 12,53 | 12,39 | 12,45 | 00:00:00 | | 2006-01-30 | 12,61 | 62.087.200 | 12,65 | 12,28 | 12,42 | 00:00:00 | | 2006-01-31 | 12,57 | 53.373.400 | 12,59 | 12,41 | 12,56 | 00:00:00 | | 2006-02-01 | 12,58 | 54.184.800 | 12,65 | 12,39 | 12,41 | 00:00:00 | | 2006-02-02 | 12,39 | 41.924.900 | 12,58 | 12,36 | 12,54 | 00:00:00 | | 2006-02-03 | 12,21 | 63.618.500 | 12,38 | 12,18 | 12,30 | 00:00:00 | | 2006-02-06 | 12,25 | 61.768.000 | 12,29 | 12,06 | 12,22 | 00:00:00 | | 2006-02-07 | 12,37 | 51.152.200 | 12,39 | 12,21 | 12,23 | 00:00:00 | | 2006-02-08 | 12,57 | 54.270.900 | 12,63 | 12,44 | 12,44 | 00:00:00 | | 2006-02-09 | 12,69 | 107.338.600 | 12,80 | 12,46 | 12,56 | 00:00:00 | | 2006-02-10 | 12,69 | 59.674.200 | 12,80 | 12,56 | 12,58 | 00:00:00 | | 2006-02-13 | 12,49 | 37.633.900 | 12,72 | 12,40 | 12,64 | 00:00:00 | | 2006-02-14 | 12,40 | 47.834.600 | 12,49 | 12,35 | 12,48 | 00:00:00 | | 2006-02-15 | 12,41 | 37.630.400 | 12,50 | 12,35 | 12,37 | 00:00:00 | | 2006-02-16 | 12,44 | 29.028.800 | 12,49 | 12,36 | 12,42 | 00:00:00 | | 2006-02-17 | 12,40 | 35.536.100 | 12,44 | 12,32 | 12,38 | 00:00:00 | | 2006-02-21 | 12,34 | 41.341.100 | 12,38 | 12,25 | 12,35 | 00:00:00 | | 2006-02-22 | 12,48 | 40.639.800 | 12,49 | 12,28 | 12,36 | 00:00:00 | | 2006-02-23 | 12,40 | 39.913.300 | 12,54 | 12,40 | 12,44 | 00:00:00 | | 2006-02-24 | 12,46 | 31.299.300 | 12,49 | 12,38 | 12,39 | 00:00:00 | | 2006-02-27 | 12,46 | 38.585.600 | 12,51 | 12,36 | 12,44 | 00:00:00 | | 2006-02-28 | 12,42 | 43.397.200 | 12,58 | 12,39 | 12,42 | 00:00:00 | | 2006-03-01 | 12,81 | 72.448.800 | 12,83 | 12,49 | 12,49 | 00:00:00 | | 2006-03-02 | 12,80 | 63.229.200 | 12,92 | 12,68 | 12,75 | 00:00:00 | | 2006-03-03 | 12,79 | 52.363.900 | 12,93 | 12,61 | 12,63 | 00:00:00 | | 2006-03-06 | 12,77 | 48.552.800 | 12,96 | 12,73 | 12,75 | 00:00:00 | | 2006-03-07 | 12,88 | 36.176.000 | 12,92 | 12,72 | 12,74 | 00:00:00 | | 2006-03-08 | 12,86 | 38.938.500 | 12,95 | 12,75 | 12,81 | 00:00:00 | | 2006-03-09 | 12,84 | 48.771.800 | 13,00 | 12,82 | 12,90 | 00:00:00 | | 2006-03-10 | 12,90 | 38.437.300 | 13,00 | 12,84 | 12,88 | 00:00:00 | | 2006-03-13 | 12,90 | 24.297.100 | 12,95 | 12,85 | 12,92 | 00:00:00 | | 2006-03-14 | 12,96 | 44.383.200 | 12,98 | 12,87 | 12,91 | 00:00:00 | | 2006-03-15 | 13,24 | 76.104.300 | 13,32 | 12,93 | 12,94 | 00:00:00 | | 2006-03-16 | 13,50 | 81.955.300 | 13,54 | 13,27 | 13,34 | 00:00:00 | | 2006-03-17 | 13,60 | 70.638.700 | 13,72 | 13,42 | 13,54 | 00:00:00 | | 2006-03-20 | 13,72 | 123.494.300 | 13,87 | 13,57 | 13,66 | 00:00:00 | | 2006-03-21 | 13,62 | 144.514.300 | 13,90 | 13,22 | 13,34 | 00:00:00 | | 2006-03-22 | 13,99 | 83.094.500 | 14,00 | 13,55 | 13,57 | 00:00:00 | | 2006-03-23 | 13,80 | 51.101.900 | 13,99 | 13,73 | 13,91 | 00:00:00 | | 2006-03-24 | 13,79 | 35.172.400 | 13,83 | 13,72 | 13,78 | 00:00:00 | | 2006-03-27 | 13,84 | 36.645.400 | 13,94 | 13,77 | 13,83 | 00:00:00 | | 2006-03-28 | 13,59 | 47.533.800 | 13,85 | 13,57 | 13,83 | 00:00:00 | | 2006-03-29 | 13,72 | 55.889.000 | 13,81 | 13,43 | 13,59 | 00:00:00 | | 2006-03-30 | 13,78 | 50.501.000 | 13,85 | 13,64 | 13,72 | 00:00:00 | | 2006-03-31 | 13,69 | 33.230.900 | 13,85 | 13,69 | 13,72 | 00:00:00 | | 2006-04-03 | 13,79 | 26.912.400 | 13,86 | 13,75 | 13,75 | 00:00:00 | | 2006-04-04 | 13,84 | 30.831.800 | 13,91 | 13,78 | 13,82 | 00:00:00 | | 2006-04-05 | 13,95 | 68.866.600 | 14,00 | 13,81 | 13,82 | 00:00:00 | | 2006-04-06 | 13,80 | 32.777.300 | 13,96 | 13,74 | 13,96 | 00:00:00 | | 2006-04-07 | 13,75 | 29.517.300 | 13,91 | 13,72 | 13,83 | 00:00:00 | | 2006-04-10 | 13,83 | 28.913.900 | 13,85 | 13,62 | 13,73 | 00:00:00 | | 2006-04-11 | 13,84 | 44.219.500 | 14,00 | 13,72 | 13,83 | 00:00:00 | | 2006-04-12 | 13,78 | 29.211.300 | 13,90 | 13,73 | 13,84 | 00:00:00 | | 2006-04-13 | 13,68 | 29.693.900 | 13,77 | 13,66 | 13,75 | 00:00:00 | | 2006-04-17 | 13,74 | 28.970.700 | 13,83 | 13,65 | 13,66 | 00:00:00 | | 2006-04-18 | 14,00 | 41.112.600 | 14,01 | 13,69 | 13,70 | 00:00:00 | | 2006-04-19 | 14,31 | 58.049.400 | 14,34 | 13,81 | 13,84 | 00:00:00 | | 2006-04-20 | 14,15 | 31.866.300 | 14,31 | 14,10 | 14,16 | 00:00:00 | | 2006-04-21 | 14,28 | 56.187.900 | 14,45 | 14,15 | 14,16 | 00:00:00 | | 2006-04-24 | 14,48 | 61.333.500 | 14,67 | 14,19 | 14,23 | 00:00:00 | | 2006-04-25 | 14,65 | 58.690.100 | 14,83 | 14,55 | 14,56 | 00:00:00 | | 2006-04-26 | 14,72 | 47.346.000 | 14,74 | 14,62 | 14,70 | 00:00:00 | | 2006-04-27 | 14,93 | 108.691.200 | 15,21 | 14,55 | 14,68 | 00:00:00 | | 2006-04-28 | 14,59 | 67.677.300 | 14,95 | 14,52 | 14,89 | 00:00:00 | | 2006-05-01 | 14,58 | 41.422.900 | 14,96 | 14,43 | 14,61 | 00:00:00 | | 2006-05-02 | 14,43 | 29.037.900 | 14,58 | 14,38 | 14,56 | 00:00:00 | | 2006-05-03 | 14,32 | 40.835.600 | 14,49 | 14,01 | 14,37 | 00:00:00 | | 2006-05-04 | 14,29 | 21.837.200 | 14,47 | 14,21 | 14,38 | 00:00:00 | | 2006-05-05 | 14,45 | 26.398.600 | 14,57 | 14,28 | 14,30 | 00:00:00 | | 2006-05-08 | 14,23 | 29.683.000 | 14,55 | 14,17 | 14,43 | 00:00:00 | | 2006-05-09 | 14,11 | 21.974.600 | 14,28 | 14,05 | 14,22 | 00:00:00 | | 2006-05-10 | 14,24 | 23.573.900 | 14,37 | 14,06 | 14,07 | 00:00:00 | | 2006-05-11 | 13,91 | 31.467.100 | 14,28 | 13,80 | 14,19 | 00:00:00 | | 2006-05-12 | 13,98 | 39.600.900 | 14,22 | 13,54 | 13,74 | 00:00:00 | | 2006-05-15 | 13,97 | 26.066.500 | 14,03 | 13,80 | 13,83 | 00:00:00 | | 2006-05-16 | 14,19 | 42.271.400 | 14,22 | 13,87 | 13,91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
