|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 83,19 | 20.292.200 | 83,37 | 80,77 | 82,12 | 00:00:00 | | 2000-08-22 | 83,56 | 23.258.200 | 84,19 | 82,19 | 82,87 | 00:00:00 | | 2000-08-23 | 82,87 | 25.107.600 | 83,12 | 81,00 | 82,94 | 00:00:00 | | 2000-08-24 | 84,69 | 40.420.600 | 85,06 | 82,69 | 82,87 | 00:00:00 | | 2000-08-25 | 84,62 | 26.870.400 | 86,81 | 84,50 | 84,69 | 00:00:00 | | 2000-08-28 | 86,75 | 25.841.200 | 87,94 | 84,94 | 85,00 | 00:00:00 | | 2000-08-29 | 87,75 | 37.689.000 | 89,27 | 86,56 | 86,81 | 00:00:00 | | 2000-08-30 | 88,25 | 27.081.000 | 88,81 | 87,12 | 87,69 | 00:00:00 | | 2000-08-31 | 90,94 | 39.840.000 | 91,00 | 88,44 | 88,44 | 00:00:00 | | 2000-09-01 | 92,62 | 30.427.800 | 92,94 | 90,87 | 92,20 | 00:00:00 | | 2000-09-05 | 91,06 | 25.544.600 | 92,81 | 90,56 | 92,37 | 00:00:00 | | 2000-09-06 | 89,25 | 38.480.400 | 91,75 | 89,06 | 91,37 | 00:00:00 | | 2000-09-07 | 91,19 | 28.566.600 | 91,75 | 89,50 | 90,12 | 00:00:00 | | 2000-09-08 | 86,56 | 34.574.600 | 90,87 | 86,50 | 90,81 | 00:00:00 | | 2000-09-11 | 83,44 | 41.470.600 | 86,75 | 82,37 | 86,06 | 00:00:00 | | 2000-09-12 | 79,37 | 49.609.400 | 85,31 | 79,06 | 83,00 | 00:00:00 | | 2000-09-13 | 81,81 | 68.139.400 | 82,75 | 76,94 | 77,75 | 00:00:00 | | 2000-09-14 | 84,94 | 64.176.600 | 86,62 | 82,25 | 86,37 | 00:00:00 | | 2000-09-15 | 78,31 | 122.950.600 | 82,87 | 78,00 | 81,12 | 00:00:00 | | 2000-09-18 | 76,47 | 73.007.800 | 80,00 | 74,75 | 78,81 | 00:00:00 | | 2000-09-19 | 79,31 | 53.208.800 | 79,75 | 76,12 | 77,44 | 00:00:00 | | 2000-09-20 | 79,94 | 37.359.000 | 80,62 | 77,50 | 79,00 | 00:00:00 | | 2000-09-21 | 78,94 | 27.160.000 | 80,00 | 75,50 | 79,44 | 00:00:00 | | 2000-09-22 | 80,73 | 58.734.600 | 80,75 | 75,50 | 75,94 | 00:00:00 | | 2000-09-25 | 78,75 | 34.753.400 | 82,56 | 78,75 | 81,12 | 00:00:00 | | 2000-09-26 | 79,44 | 40.001.000 | 81,00 | 78,62 | 79,31 | 00:00:00 | | 2000-09-27 | 79,87 | 48.208.800 | 80,94 | 78,00 | 80,19 | 00:00:00 | | 2000-09-28 | 81,48 | 42.193.400 | 82,19 | 78,37 | 79,50 | 00:00:00 | | 2000-09-29 | 78,75 | 34.844.600 | 81,69 | 78,25 | 81,36 | 00:00:00 | | 2000-10-02 | 78,75 | 46.146.200 | 82,12 | 77,72 | 79,75 | 00:00:00 | | 2000-10-03 | 69,50 | 96.832.200 | 81,61 | 68,75 | 79,81 | 00:00:00 | | 2000-10-04 | 68,12 | 204.843.400 | 70,75 | 60,50 | 66,00 | 00:00:00 | | 2000-10-05 | 68,31 | 54.325.000 | 69,62 | 66,50 | 68,31 | 00:00:00 | | 2000-10-06 | 67,62 | 53.382.400 | 71,62 | 66,87 | 69,25 | 00:00:00 | | 2000-10-09 | 66,75 | 40.306.200 | 68,75 | 65,12 | 67,62 | 00:00:00 | | 2000-10-10 | 64,62 | 50.953.200 | 67,25 | 64,50 | 66,06 | 00:00:00 | | 2000-10-11 | 62,25 | 71.680.000 | 65,98 | 62,00 | 63,00 | 00:00:00 | | 2000-10-12 | 63,00 | 50.892.400 | 64,87 | 61,75 | 63,81 | 00:00:00 | | 2000-10-13 | 35,63 | 38.516.200 | 35,75 | 31,00 | 31,00 | 00:00:00 | | 2000-10-16 | 34,56 | 36.480.800 | 37,00 | 33,38 | 36,56 | 00:00:00 | | 2000-10-17 | 33,69 | 29.356.100 | 35,88 | 32,88 | 35,75 | 00:00:00 | | 2000-10-18 | 33,56 | 52.551.200 | 35,38 | 30,50 | 31,56 | 00:00:00 | | 2000-10-19 | 36,38 | 39.321.600 | 36,50 | 34,63 | 36,00 | 00:00:00 | | 2000-10-20 | 35,25 | 34.075.300 | 36,50 | 34,94 | 36,13 | 00:00:00 | | 2000-10-23 | 34,06 | 28.319.800 | 35,25 | 33,38 | 34,75 | 00:00:00 | | 2000-10-24 | 35,81 | 36.714.700 | 36,56 | 34,50 | 35,00 | 00:00:00 | | 2000-10-25 | 34,38 | 33.362.500 | 36,63 | 34,00 | 36,50 | 00:00:00 | | 2000-10-26 | 34,06 | 49.993.400 | 35,88 | 30,94 | 34,75 | 00:00:00 | | 2000-10-27 | 34,19 | 34.963.600 | 35,19 | 33,00 | 34,50 | 00:00:00 | | 2000-10-30 | 31,62 | 35.424.500 | 34,13 | 31,37 | 33,75 | 00:00:00 | | 2000-10-31 | 33,00 | 41.880.900 | 34,75 | 32,50 | 32,63 | 00:00:00 | | 2000-11-01 | 31,37 | 62.690.900 | 33,19 | 30,37 | 32,81 | 00:00:00 | | 2000-11-02 | 29,56 | 149.780.300 | 32,50 | 27,25 | 32,44 | 00:00:00 | | 2000-11-03 | 30,31 | 65.020.900 | 31,75 | 29,50 | 31,50 | 00:00:00 | | 2000-11-06 | 27,94 | 75.552.300 | 30,69 | 27,50 | 30,69 | 00:00:00 | | 2000-11-07 | 26,56 | 58.950.800 | 28,44 | 26,50 | 28,37 | 00:00:00 | | 2000-11-08 | 24,81 | 63.040.000 | 27,50 | 24,50 | 27,37 | 00:00:00 | | 2000-11-09 | 27,19 | 67.281.100 | 27,37 | 24,06 | 24,69 | 00:00:00 | | 2000-11-10 | 25,44 | 54.614.100 | 26,94 | 24,87 | 26,44 | 00:00:00 | | 2000-11-13 | 24,75 | 61.651.900 | 25,87 | 23,50 | 25,12 | 00:00:00 | | 2000-11-14 | 28,37 | 77.496.700 | 28,50 | 26,50 | 27,37 | 00:00:00 | | 2000-11-15 | 28,87 | 50.655.200 | 29,44 | 27,70 | 28,81 | 00:00:00 | | 2000-11-16 | 27,37 | 37.990.000 | 29,81 | 27,25 | 28,75 | 00:00:00 | | 2000-11-17 | 28,81 | 59.639.400 | 29,25 | 25,25 | 26,94 | 00:00:00 | | 2000-11-20 | 24,75 | 89.783.100 | 25,87 | 24,00 | 24,31 | 00:00:00 | | 2000-11-21 | 23,87 | 58.651.900 | 25,62 | 23,50 | 24,81 | 00:00:00 | | 2000-11-22 | 22,31 | 53.317.000 | 24,06 | 22,06 | 23,62 | 00:00:00 | | 2000-11-24 | 24,12 | 22.446.100 | 24,25 | 23,12 | 23,31 | 00:00:00 | | 2000-11-27 | 23,12 | 45.668.100 | 25,81 | 22,87 | 25,44 | 00:00:00 | | 2000-11-28 | 22,66 | 43.078.300 | 23,81 | 22,25 | 23,50 | 00:00:00 | | 2000-11-29 | 22,87 | 75.408.100 | 23,62 | 21,81 | 23,19 | 00:00:00 | | 2000-11-30 | 26,50 | 84.386.600 | 27,62 | 21,50 | 21,75 | 00:00:00 | | 2000-12-01 | 26,44 | 48.665.500 | 27,87 | 25,50 | 26,37 | 00:00:00 | | 2000-12-04 | 28,19 | 40.710.600 | 28,87 | 26,19 | 26,25 | 00:00:00 | | 2000-12-05 | 31,50 | 59.757.500 | 31,50 | 28,94 | 29,44 | 00:00:00 | | 2000-12-06 | 30,19 | 42.128.700 | 31,62 | 29,31 | 31,19 | 00:00:00 | | 2000-12-07 | 28,31 | 41.093.000 | 29,94 | 28,12 | 29,62 | 00:00:00 | | 2000-12-08 | 30,06 | 40.054.100 | 30,62 | 29,25 | 30,06 | 00:00:00 | | 2000-12-11 | 31,94 | 50.285.200 | 32,25 | 30,00 | 30,50 | 00:00:00 | | 2000-12-12 | 30,75 | 26.481.900 | 32,50 | 30,41 | 31,87 | 00:00:00 | | 2000-12-13 | 28,37 | 37.935.600 | 32,00 | 28,25 | 31,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
