|
 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 | | 2001-12-03 | 13,70 | 42.089.000 | 14,27 | 13,65 | 13,82 | 00:00:00 | | 2001-12-04 | 13,80 | 47.739.200 | 13,90 | 13,32 | 13,87 | 00:00:00 | | 2001-12-05 | 15,37 | 8.843.900 | 15,38 | 14,50 | 14,50 | 00:00:00 | | 2001-12-06 | 15,90 | 66.944.900 | 16,03 | 15,50 | 15,61 | 00:00:00 | | 2001-12-07 | 15,91 | 42.463.200 | 15,95 | 15,55 | 15,74 | 00:00:00 | | 2001-12-10 | 15,42 | 35.877.600 | 16,02 | 15,25 | 15,64 | 00:00:00 | | 2001-12-11 | 15,11 | 41.065.500 | 15,76 | 15,10 | 15,71 | 00:00:00 | | 2001-12-12 | 15,10 | 44.934.500 | 15,45 | 14,75 | 15,28 | 00:00:00 | | 2001-12-13 | 14,67 | 51.343.100 | 15,25 | 14,39 | 14,74 | 00:00:00 | | 2001-12-14 | 14,57 | 54.338.800 | 14,70 | 14,31 | 14,65 | 00:00:00 | | 2001-12-17 | 14,79 | 32.529.800 | 15,00 | 14,40 | 14,45 | 00:00:00 | | 2001-12-18 | 15,05 | 40.318.000 | 15,30 | 14,91 | 15,00 | 00:00:00 | | 2001-12-19 | 14,92 | 59.066.700 | 15,40 | 14,78 | 14,81 | 00:00:00 | | 2001-12-20 | 14,49 | 44.273.300 | 14,91 | 14,40 | 14,85 | 00:00:00 | | 2001-12-21 | 14,38 | 58.388.700 | 14,94 | 14,35 | 14,79 | 00:00:00 | | 2001-12-24 | 14,34 | 12.752.700 | 14,64 | 14,23 | 14,41 | 00:00:00 | | 2001-12-26 | 14,09 | 26.799.700 | 14,70 | 14,08 | 14,26 | 00:00:00 | | 2001-12-27 | 13,99 | 31.257.200 | 14,25 | 13,87 | 14,10 | 00:00:00 | | 2001-12-28 | 14,06 | 24.619.200 | 14,36 | 14,01 | 14,06 | 00:00:00 | | 2001-12-31 | 13,81 | 29.814.500 | 14,23 | 13,80 | 14,10 | 00:00:00 | | 2002-01-02 | 13,98 | 42.461.100 | 14,06 | 13,80 | 13,98 | 00:00:00 | | 2002-01-03 | 15,29 | 77.415.000 | 15,34 | 14,10 | 14,15 | 00:00:00 | | 2002-01-04 | 15,45 | 42.958.900 | 15,89 | 15,25 | 15,56 | 00:00:00 | | 2002-01-07 | 15,49 | 33.672.100 | 15,76 | 15,27 | 15,68 | 00:00:00 | | 2002-01-08 | 15,75 | 39.947.100 | 16,01 | 15,40 | 15,40 | 00:00:00 | | 2002-01-09 | 16,73 | 104.840.400 | 17,25 | 16,23 | 16,29 | 00:00:00 | | 2002-01-10 | 16,69 | 42.610.800 | 17,03 | 16,36 | 16,65 | 00:00:00 | | 2002-01-11 | 16,27 | 41.512.800 | 16,86 | 16,19 | 16,69 | 00:00:00 | | 2002-01-14 | 16,39 | 36.594.300 | 16,68 | 16,03 | 16,07 | 00:00:00 | | 2002-01-15 | 16,99 | 42.136.300 | 17,00 | 16,40 | 16,48 | 00:00:00 | | 2002-01-16 | 16,58 | 38.498.500 | 17,04 | 16,51 | 16,65 | 00:00:00 | | 2002-01-17 | 17,22 | 49.667.000 | 17,50 | 16,79 | 16,93 | 00:00:00 | | 2002-01-18 | 16,48 | 44.552.200 | 16,87 | 16,44 | 16,75 | 00:00:00 | | 2002-01-22 | 15,94 | 42.315.300 | 16,97 | 15,92 | 16,68 | 00:00:00 | | 2002-01-23 | 16,75 | 45.383.500 | 16,95 | 15,83 | 16,05 | 00:00:00 | | 2002-01-24 | 17,25 | 46.733.500 | 17,43 | 17,03 | 17,12 | 00:00:00 | | 2002-01-25 | 16,69 | 41.192.800 | 17,42 | 16,67 | 16,97 | 00:00:00 | | 2002-01-28 | 16,90 | 27.496.500 | 17,14 | 16,75 | 16,92 | 00:00:00 | | 2002-01-29 | 16,50 | 42.864.800 | 17,10 | 16,29 | 16,81 | 00:00:00 | | 2002-01-30 | 16,62 | 46.922.500 | 16,70 | 15,82 | 16,47 | 00:00:00 | | 2002-01-31 | 17,26 | 52.349.100 | 17,33 | 16,65 | 17,00 | 00:00:00 | | 2002-02-01 | 16,39 | 50.682.200 | 17,03 | 16,33 | 16,78 | 00:00:00 | | 2002-02-04 | 16,12 | 40.444.500 | 16,64 | 15,91 | 16,44 | 00:00:00 | | 2002-02-05 | 15,81 | 40.085.900 | 16,26 | 15,78 | 15,97 | 00:00:00 | | 2002-02-06 | 16,04 | 39.833.300 | 16,17 | 15,65 | 16,09 | 00:00:00 | | 2002-02-07 | 15,92 | 34.367.000 | 16,47 | 15,74 | 15,90 | 00:00:00 | | 2002-02-08 | 16,18 | 35.748.200 | 16,21 | 15,36 | 15,99 | 00:00:00 | | 2002-02-11 | 16,35 | 27.445.600 | 16,40 | 15,93 | 16,06 | 00:00:00 | | 2002-02-12 | 16,18 | 27.702.100 | 16,60 | 16,00 | 16,18 | 00:00:00 | | 2002-02-13 | 16,12 | 24.804.100 | 16,41 | 16,04 | 16,38 | 00:00:00 | | 2002-02-14 | 16,32 | 31.944.300 | 16,86 | 16,08 | 16,19 | 00:00:00 | | 2002-02-15 | 15,49 | 35.343.800 | 16,44 | 15,41 | 16,37 | 00:00:00 | | 2002-02-19 | 14,79 | 46.333.900 | 15,60 | 14,51 | 15,33 | 00:00:00 | | 2002-02-20 | 15,51 | 42.657.200 | 15,75 | 14,95 | 15,11 | 00:00:00 | | 2002-02-21 | 15,26 | 35.642.200 | 15,80 | 15,24 | 15,52 | 00:00:00 | | 2002-02-22 | 15,50 | 31.694.200 | 15,69 | 14,72 | 15,29 | 00:00:00 | | 2002-02-25 | 16,34 | 41.281.400 | 16,45 | 15,52 | 15,58 | 00:00:00 | | 2002-02-26 | 16,53 | 41.556.000 | 16,82 | 16,27 | 16,33 | 00:00:00 | | 2002-02-27 | 16,37 | 40.282.300 | 16,89 | 15,99 | 16,72 | 00:00:00 | | 2002-02-28 | 16,62 | 48.928.400 | 16,95 | 16,38 | 16,39 | 00:00:00 | | 2002-03-01 | 15,99 | 77.625.000 | 16,66 | 15,55 | 16,66 | 00:00:00 | | 2002-03-04 | 13,67 | 103.788.600 | 14,05 | 12,95 | 13,95 | 00:00:00 | | 2002-03-05 | 13,85 | 72.992.900 | 14,14 | 13,67 | 13,97 | 00:00:00 | | 2002-03-06 | 14,14 | 47.525.100 | 14,21 | 13,63 | 13,80 | 00:00:00 | | 2002-03-07 | 14,00 | 38.751.900 | 14,53 | 13,72 | 14,47 | 00:00:00 | | 2002-03-08 | 14,20 | 42.578.600 | 14,55 | 14,10 | 14,42 | 00:00:00 | | 2002-03-11 | 14,50 | 31.680.900 | 14,75 | 14,15 | 14,15 | 00:00:00 | | 2002-03-12 | 14,44 | 30.112.600 | 14,63 | 14,24 | 14,39 | 00:00:00 | | 2002-03-13 | 13,89 | 33.350.500 | 14,41 | 13,86 | 14,33 | 00:00:00 | | 2002-03-14 | 13,44 | 46.226.800 | 14,08 | 13,38 | 13,96 | 00:00:00 | | 2002-03-15 | 12,60 | 16.314.000 | 12,93 | 12,59 | 12,90 | 00:00:00 | | 2002-03-18 | 12,60 | 56.901.800 | 13,01 | 12,47 | 12,83 | 00:00:00 | | 2002-03-19 | 12,81 | 37.195.000 | 13,03 | 12,70 | 12,74 | 00:00:00 | | 2002-03-20 | 12,54 | 35.793.900 | 13,05 | 12,52 | 12,66 | 00:00:00 | | 2002-03-21 | 13,15 | 49.275.500 | 13,25 | 12,44 | 12,65 | 00:00:00 | | 2002-03-22 | 12,85 | 40.545.400 | 13,50 | 12,77 | 13,26 | 00:00:00 | | 2002-03-25 | 12,52 | 30.717.800 | 13,00 | 12,50 | 12,92 | 00:00:00 | | 2002-03-26 | 12,71 | 37.668.400 | 13,00 | 12,46 | 12,51 | 00:00:00 | | 2002-03-27 | 12,63 | 28.076.200 | 12,82 | 12,55 | 12,73 | 00:00:00 | | 2002-03-28 | 12,80 | 24.598.500 | 12,89 | 12,59 | 12,75 | 00:00:00 | | 2002-04-01 | 12,84 | 28.660.300 | 12,89 | 12,50 | 12,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
