|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 14,19 | 42.271.400 | 14,22 | 13,87 | 13,91 | 00:00:00 | | 2006-05-17 | 13,85 | 47.984.500 | 14,11 | 13,75 | 14,08 | 00:00:00 | | 2006-05-18 | 13,77 | 46.897.600 | 13,99 | 13,28 | 13,93 | 00:00:00 | | 2006-05-19 | 13,70 | 46.389.900 | 13,93 | 13,56 | 13,61 | 00:00:00 | | 2006-05-22 | 13,55 | 29.426.000 | 13,72 | 13,50 | 13,53 | 00:00:00 | | 2006-05-23 | 13,47 | 27.171.400 | 13,64 | 13,44 | 13,56 | 00:00:00 | | 2006-05-24 | 13,78 | 32.985.200 | 13,87 | 13,36 | 13,38 | 00:00:00 | | 2006-05-25 | 14,07 | 37.153.900 | 14,11 | 13,70 | 13,76 | 00:00:00 | | 2006-05-26 | 14,05 | 18.672.500 | 14,18 | 13,92 | 14,05 | 00:00:00 | | 2006-05-30 | 14,02 | 26.320.500 | 14,19 | 13,88 | 14,00 | 00:00:00 | | 2006-05-31 | 14,22 | 34.272.400 | 14,25 | 13,97 | 14,01 | 00:00:00 | | 2006-06-01 | 14,22 | 37.625.000 | 14,24 | 13,96 | 14,14 | 00:00:00 | | 2006-06-02 | 14,15 | 22.929.700 | 14,28 | 14,04 | 14,22 | 00:00:00 | | 2006-06-05 | 13,86 | 22.489.500 | 14,11 | 13,86 | 14,05 | 00:00:00 | | 2006-06-06 | 13,82 | 31.295.100 | 14,00 | 13,60 | 13,98 | 00:00:00 | | 2006-06-07 | 13,54 | 30.404.200 | 13,88 | 13,50 | 13,87 | 00:00:00 | | 2006-06-08 | 13,53 | 50.882.600 | 13,59 | 13,20 | 13,45 | 00:00:00 | | 2006-06-09 | 13,47 | 26.739.900 | 13,54 | 13,33 | 13,49 | 00:00:00 | | 2006-06-12 | 13,25 | 36.619.700 | 13,58 | 13,22 | 13,46 | 00:00:00 | | 2006-06-13 | 13,15 | 36.408.300 | 13,54 | 13,10 | 13,27 | 00:00:00 | | 2006-06-14 | 13,19 | 27.433.700 | 13,29 | 13,07 | 13,15 | 00:00:00 | | 2006-06-15 | 13,70 | 47.831.600 | 13,84 | 13,30 | 13,33 | 00:00:00 | | 2006-06-16 | 14,19 | 115.898.400 | 14,55 | 14,09 | 14,47 | 00:00:00 | | 2006-06-19 | 14,29 | 35.599.000 | 14,56 | 14,18 | 14,35 | 00:00:00 | | 2006-06-20 | 14,25 | 29.996.400 | 14,48 | 14,23 | 14,42 | 00:00:00 | | 2006-06-21 | 14,53 | 58.341.100 | 14,90 | 14,28 | 14,29 | 00:00:00 | | 2006-06-22 | 14,33 | 48.115.100 | 14,70 | 14,25 | 14,62 | 00:00:00 | | 2006-06-23 | 14,90 | 72.621.000 | 15,07 | 14,54 | 14,68 | 00:00:00 | | 2006-06-26 | 14,67 | 32.602.400 | 14,93 | 14,52 | 14,87 | 00:00:00 | | 2006-06-27 | 14,50 | 41.863.700 | 14,67 | 14,33 | 14,61 | 00:00:00 | | 2006-06-28 | 14,58 | 25.319.900 | 14,63 | 14,49 | 14,50 | 00:00:00 | | 2006-06-29 | 14,74 | 52.380.500 | 14,86 | 14,40 | 14,61 | 00:00:00 | | 2006-06-30 | 14,49 | 49.475.500 | 14,97 | 14,49 | 14,77 | 00:00:00 | | 2006-07-03 | 14,81 | 16.969.500 | 14,81 | 14,61 | 14,61 | 00:00:00 | | 2006-07-05 | 14,57 | 29.518.200 | 14,77 | 14,55 | 14,63 | 00:00:00 | | 2006-07-06 | 14,50 | 28.736.300 | 14,64 | 14,43 | 14,52 | 00:00:00 | | 2006-07-07 | 14,78 | 53.231.000 | 14,98 | 14,42 | 14,50 | 00:00:00 | | 2006-07-10 | 14,59 | 32.810.500 | 14,98 | 14,40 | 14,78 | 00:00:00 | | 2006-07-11 | 14,54 | 35.133.000 | 14,58 | 14,29 | 14,47 | 00:00:00 | | 2006-07-12 | 14,22 | 26.652.500 | 14,59 | 14,15 | 14,51 | 00:00:00 | | 2006-07-13 | 14,10 | 52.970.600 | 14,27 | 13,77 | 13,88 | 00:00:00 | | 2006-07-14 | 14,29 | 40.051.400 | 14,39 | 13,93 | 14,05 | 00:00:00 | | 2006-07-17 | 14,42 | 32.459.400 | 14,47 | 14,22 | 14,24 | 00:00:00 | | 2006-07-18 | 14,72 | 52.405.500 | 14,81 | 14,35 | 14,39 | 00:00:00 | | 2006-07-19 | 15,07 | 66.918.900 | 15,21 | 14,73 | 14,81 | 00:00:00 | | 2006-07-20 | 15,12 | 48.541.400 | 15,24 | 14,91 | 15,06 | 00:00:00 | | 2006-07-21 | 15,12 | 57.165.000 | 15,29 | 14,96 | 15,03 | 00:00:00 | | 2006-07-24 | 14,98 | 47.721.000 | 15,17 | 14,92 | 15,08 | 00:00:00 | | 2006-07-25 | 14,93 | 36.941.500 | 15,06 | 14,80 | 14,94 | 00:00:00 | | 2006-07-26 | 15,02 | 35.832.800 | 15,19 | 14,76 | 14,94 | 00:00:00 | | 2006-07-27 | 14,87 | 37.198.900 | 15,19 | 14,79 | 15,08 | 00:00:00 | | 2006-07-28 | 15,07 | 25.837.200 | 15,12 | 14,85 | 14,93 | 00:00:00 | | 2006-07-31 | 14,97 | 35.146.300 | 15,03 | 14,82 | 14,93 | 00:00:00 | | 2006-08-01 | 14,73 | 33.903.000 | 14,94 | 14,55 | 14,90 | 00:00:00 | | 2006-08-02 | 14,81 | 33.423.700 | 14,94 | 14,55 | 14,70 | 00:00:00 | | 2006-08-03 | 14,77 | 31.817.000 | 15,03 | 14,73 | 14,80 | 00:00:00 | | 2006-08-04 | 14,62 | 35.925.800 | 14,87 | 14,49 | 14,84 | 00:00:00 | | 2006-08-07 | 14,62 | 31.684.700 | 14,69 | 14,50 | 14,64 | 00:00:00 | | 2006-08-08 | 14,80 | 42.018.300 | 15,00 | 14,66 | 14,66 | 00:00:00 | | 2006-08-09 | 14,95 | 50.603.800 | 15,25 | 14,85 | 14,95 | 00:00:00 | | 2006-08-10 | 15,13 | 34.394.400 | 15,27 | 14,86 | 14,88 | 00:00:00 | | 2006-08-11 | 14,99 | 19.315.000 | 15,16 | 14,89 | 15,10 | 00:00:00 | | 2006-08-14 | 15,29 | 36.319.700 | 15,50 | 15,06 | 15,11 | 00:00:00 | | 2006-08-15 | 15,72 | 47.765.500 | 15,75 | 15,43 | 15,47 | 00:00:00 | | 2006-08-16 | 15,54 | 49.609.300 | 15,75 | 15,41 | 15,74 | 00:00:00 | | 2006-08-17 | 15,81 | 46.410.900 | 15,95 | 15,41 | 15,42 | 00:00:00 | | 2006-08-18 | 15,71 | 33.126.400 | 15,81 | 15,40 | 15,76 | 00:00:00 | | 2006-08-21 | 15,64 | 28.275.400 | 15,79 | 15,45 | 15,59 | 00:00:00 | | 2006-08-22 | 15,48 | 39.583.700 | 15,65 | 15,37 | 15,63 | 00:00:00 | | 2006-08-23 | 15,32 | 37.826.900 | 15,49 | 15,23 | 15,48 | 00:00:00 | | 2006-08-24 | 15,38 | 41.884.000 | 15,50 | 15,23 | 15,39 | 00:00:00 | | 2006-08-25 | 15,41 | 28.874.800 | 15,63 | 15,31 | 15,36 | 00:00:00 | | 2006-08-28 | 15,54 | 28.113.600 | 15,65 | 15,36 | 15,42 | 00:00:00 | | 2006-08-29 | 15,52 | 28.281.400 | 15,64 | 15,40 | 15,53 | 00:00:00 | | 2006-08-30 | 15,76 | 27.298.100 | 15,83 | 15,50 | 15,56 | 00:00:00 | | 2006-08-31 | 15,66 | 27.542.100 | 15,75 | 15,50 | 15,68 | 00:00:00 | | 2006-09-01 | 15,50 | 24.598.100 | 15,83 | 15,45 | 15,80 | 00:00:00 | | 2006-09-05 | 15,84 | 40.291.700 | 15,89 | 15,59 | 15,60 | 00:00:00 | | 2006-09-06 | 15,62 | 44.824.300 | 15,81 | 15,57 | 15,68 | 00:00:00 | | 2006-09-07 | 16,01 | 77.356.500 | 16,20 | 15,58 | 15,64 | 00:00:00 | | 2006-09-08 | 15,91 | 46.528.100 | 16,18 | 15,76 | 16,05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
