|
 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 | | 2001-04-10 | 14,97 | 48.228.100 | 15,47 | 14,25 | 14,47 | 00:00:00 | | 2001-04-11 | 15,53 | 66.754.100 | 15,73 | 15,01 | 15,60 | 00:00:00 | | 2001-04-12 | 15,82 | 46.189.200 | 16,00 | 15,34 | 15,45 | 00:00:00 | | 2001-04-16 | 15,96 | 43.781.200 | 16,71 | 15,60 | 16,00 | 00:00:00 | | 2001-04-17 | 16,22 | 40.553.300 | 16,65 | 15,41 | 15,47 | 00:00:00 | | 2001-04-18 | 17,92 | 95.433.600 | 19,20 | 17,35 | 17,35 | 00:00:00 | | 2001-04-19 | 20,32 | 103.040.600 | 20,54 | 19,32 | 19,60 | 00:00:00 | | 2001-04-20 | 19,75 | 60.467.000 | 20,84 | 19,32 | 20,59 | 00:00:00 | | 2001-04-23 | 17,15 | 60.994.300 | 18,50 | 16,92 | 18,33 | 00:00:00 | | 2001-04-24 | 16,97 | 53.118.000 | 18,08 | 16,72 | 16,90 | 00:00:00 | | 2001-04-25 | 17,25 | 42.950.100 | 17,58 | 16,65 | 17,11 | 00:00:00 | | 2001-04-26 | 16,90 | 45.571.100 | 18,25 | 16,80 | 18,16 | 00:00:00 | | 2001-04-27 | 17,15 | 45.543.600 | 17,47 | 16,67 | 17,41 | 00:00:00 | | 2001-04-30 | 16,16 | 92.929.700 | 17,88 | 15,87 | 17,77 | 00:00:00 | | 2001-05-01 | 16,04 | 63.945.600 | 16,36 | 15,52 | 16,32 | 00:00:00 | | 2001-05-02 | 17,17 | 65.769.900 | 17,23 | 16,00 | 16,85 | 00:00:00 | | 2001-05-03 | 16,45 | 50.563.000 | 17,17 | 16,21 | 16,82 | 00:00:00 | | 2001-05-04 | 17,09 | 48.146.000 | 17,20 | 15,96 | 16,14 | 00:00:00 | | 2001-05-07 | 16,87 | 46.007.700 | 17,20 | 16,51 | 17,14 | 00:00:00 | | 2001-05-08 | 17,04 | 34.344.200 | 17,27 | 16,54 | 17,25 | 00:00:00 | | 2001-05-09 | 17,06 | 41.353.700 | 17,55 | 16,46 | 16,66 | 00:00:00 | | 2001-05-10 | 16,39 | 40.499.200 | 17,48 | 16,38 | 17,27 | 00:00:00 | | 2001-05-11 | 15,90 | 34.217.100 | 16,52 | 15,86 | 16,38 | 00:00:00 | | 2001-05-14 | 16,04 | 27.076.800 | 16,49 | 16,00 | 16,08 | 00:00:00 | | 2001-05-15 | 15,93 | 38.524.600 | 16,50 | 15,68 | 16,21 | 00:00:00 | | 2001-05-16 | 16,40 | 61.669.000 | 16,42 | 15,45 | 15,72 | 00:00:00 | | 2001-05-17 | 16,12 | 44.311.800 | 16,79 | 15,95 | 16,42 | 00:00:00 | | 2001-05-18 | 16,28 | 29.782.700 | 16,35 | 15,88 | 16,01 | 00:00:00 | | 2001-05-21 | 18,10 | 68.808.900 | 18,21 | 16,19 | 16,27 | 00:00:00 | | 2001-05-22 | 17,58 | 61.043.700 | 18,52 | 17,46 | 18,35 | 00:00:00 | | 2001-05-23 | 16,83 | 41.548.000 | 17,26 | 16,75 | 17,21 | 00:00:00 | | 2001-05-24 | 17,30 | 30.683.000 | 17,40 | 16,32 | 16,86 | 00:00:00 | | 2001-05-25 | 16,51 | 27.621.800 | 17,15 | 16,42 | 16,97 | 00:00:00 | | 2001-05-29 | 15,61 | 44.851.800 | 16,43 | 15,44 | 16,37 | 00:00:00 | | 2001-05-30 | 14,51 | 60.878.400 | 16,00 | 14,45 | 15,36 | 00:00:00 | | 2001-05-31 | 15,30 | 77.850.000 | 15,89 | 14,60 | 14,65 | 00:00:00 | | 2001-06-01 | 15,86 | 38.951.300 | 15,99 | 15,26 | 15,50 | 00:00:00 | | 2001-06-04 | 16,06 | 34.338.800 | 16,54 | 15,93 | 16,53 | 00:00:00 | | 2001-06-05 | 16,76 | 37.527.400 | 16,96 | 16,09 | 16,12 | 00:00:00 | | 2001-06-06 | 17,00 | 43.519.600 | 17,24 | 16,80 | 16,94 | 00:00:00 | | 2001-06-07 | 17,33 | 33.655.400 | 17,40 | 16,61 | 16,86 | 00:00:00 | | 2001-06-08 | 17,01 | 21.374.500 | 17,50 | 16,92 | 17,28 | 00:00:00 | | 2001-06-11 | 16,19 | 26.154.900 | 17,01 | 16,02 | 17,00 | 00:00:00 | | 2001-06-12 | 16,14 | 35.258.500 | 16,36 | 15,34 | 16,01 | 00:00:00 | | 2001-06-13 | 15,50 | 34.226.700 | 16,45 | 15,34 | 16,35 | 00:00:00 | | 2001-06-14 | 14,85 | 45.026.000 | 15,37 | 14,70 | 15,36 | 00:00:00 | | 2001-06-15 | 15,00 | 59.557.400 | 15,50 | 14,66 | 14,75 | 00:00:00 | | 2001-06-18 | 14,84 | 50.012.900 | 15,30 | 14,62 | 15,23 | 00:00:00 | | 2001-06-19 | 16,76 | 18.228.100 | 17,08 | 16,44 | 17,05 | 00:00:00 | | 2001-06-20 | 17,52 | 64.838.600 | 17,77 | 16,44 | 16,52 | 00:00:00 | | 2001-06-21 | 17,90 | 42.887.800 | 18,04 | 17,30 | 17,46 | 00:00:00 | | 2001-06-22 | 17,48 | 29.736.300 | 17,97 | 17,42 | 17,80 | 00:00:00 | | 2001-06-25 | 17,77 | 30.600.300 | 17,82 | 17,51 | 17,65 | 00:00:00 | | 2001-06-26 | 18,44 | 58.034.300 | 18,55 | 17,01 | 17,35 | 00:00:00 | | 2001-06-27 | 18,04 | 56.793.400 | 18,84 | 17,70 | 18,56 | 00:00:00 | | 2001-06-28 | 19,18 | 72.478.600 | 19,63 | 18,29 | 18,39 | 00:00:00 | | 2001-06-29 | 19,00 | 60.000.900 | 20,02 | 17,80 | 19,19 | 00:00:00 | | 2001-07-02 | 19,58 | 29.402.800 | 20,00 | 19,07 | 19,24 | 00:00:00 | | 2001-07-03 | 19,77 | 22.038.100 | 20,00 | 18,78 | 19,39 | 00:00:00 | | 2001-07-05 | 18,93 | 29.027.700 | 19,91 | 18,90 | 19,38 | 00:00:00 | | 2001-07-06 | 18,21 | 28.601.400 | 18,95 | 18,04 | 18,63 | 00:00:00 | | 2001-07-09 | 18,91 | 32.762.900 | 19,33 | 18,10 | 18,18 | 00:00:00 | | 2001-07-10 | 17,59 | 37.834.200 | 19,46 | 17,56 | 19,09 | 00:00:00 | | 2001-07-11 | 18,00 | 35.418.000 | 18,10 | 17,46 | 17,57 | 00:00:00 | | 2001-07-12 | 19,66 | 45.606.900 | 19,93 | 18,20 | 18,93 | 00:00:00 | | 2001-07-13 | 19,54 | 31.009.300 | 19,90 | 19,10 | 19,26 | 00:00:00 | | 2001-07-16 | 18,70 | 27.110.900 | 19,78 | 18,51 | 19,31 | 00:00:00 | | 2001-07-17 | 19,50 | 30.109.800 | 19,58 | 18,46 | 18,52 | 00:00:00 | | 2001-07-18 | 18,78 | 27.401.300 | 19,41 | 18,58 | 18,84 | 00:00:00 | | 2001-07-19 | 19,17 | 32.936.700 | 19,69 | 18,56 | 19,04 | 00:00:00 | | 2001-07-20 | 19,07 | 25.355.500 | 19,16 | 18,70 | 19,02 | 00:00:00 | | 2001-07-23 | 18,13 | 25.794.300 | 19,30 | 18,10 | 19,13 | 00:00:00 | | 2001-07-24 | 18,21 | 33.015.000 | 18,70 | 17,88 | 18,21 | 00:00:00 | | 2001-07-25 | 19,26 | 36.461.600 | 19,34 | 18,30 | 18,39 | 00:00:00 | | 2001-07-26 | 19,41 | 36.132.000 | 19,55 | 18,68 | 19,08 | 00:00:00 | | 2001-07-27 | 19,06 | 28.013.100 | 20,00 | 18,75 | 19,14 | 00:00:00 | | 2001-07-30 | 18,67 | 25.210.200 | 19,18 | 18,45 | 19,07 | 00:00:00 | | 2001-07-31 | 18,08 | 43.732.300 | 18,96 | 18,04 | 18,60 | 00:00:00 | | 2001-08-01 | 18,32 | 37.132.100 | 18,84 | 18,10 | 18,36 | 00:00:00 | | 2001-08-02 | 18,31 | 33.430.400 | 18,85 | 17,98 | 18,67 | 00:00:00 | | 2001-08-03 | 18,00 | 28.601.000 | 18,34 | 17,90 | 18,32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
