|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 9,40 | 69.674.900 | 9,47 | 8,36 | 8,50 | 00:00:00 | | 2002-07-25 | 9,01 | 62.226.600 | 9,27 | 8,76 | 9,15 | 00:00:00 | | 2002-07-26 | 9,33 | 44.298.200 | 9,35 | 8,82 | 9,01 | 00:00:00 | | 2002-07-29 | 9,55 | 49.568.600 | 9,75 | 9,31 | 9,50 | 00:00:00 | | 2002-07-30 | 9,87 | 51.079.500 | 10,00 | 9,44 | 9,53 | 00:00:00 | | 2002-07-31 | 10,01 | 43.390.900 | 10,01 | 9,58 | 9,69 | 00:00:00 | | 2002-08-01 | 9,67 | 47.061.500 | 10,04 | 9,48 | 9,93 | 00:00:00 | | 2002-08-02 | 9,41 | 50.836.200 | 9,66 | 9,05 | 9,53 | 00:00:00 | | 2002-08-05 | 9,01 | 40.385.800 | 9,49 | 9,00 | 9,30 | 00:00:00 | | 2002-08-06 | 9,33 | 50.936.600 | 9,62 | 9,10 | 9,22 | 00:00:00 | | 2002-08-07 | 9,52 | 51.448.500 | 9,83 | 9,20 | 9,66 | 00:00:00 | | 2002-08-08 | 10,01 | 45.775.700 | 10,05 | 9,41 | 9,49 | 00:00:00 | | 2002-08-09 | 9,81 | 48.288.600 | 10,33 | 9,78 | 9,83 | 00:00:00 | | 2002-08-12 | 9,73 | 33.143.400 | 10,02 | 9,67 | 9,67 | 00:00:00 | | 2002-08-13 | 9,09 | 54.264.300 | 9,70 | 9,06 | 9,61 | 00:00:00 | | 2002-08-14 | 10,05 | 54.077.100 | 10,09 | 9,19 | 9,23 | 00:00:00 | | 2002-08-15 | 10,12 | 56.048.300 | 10,27 | 9,85 | 10,11 | 00:00:00 | | 2002-08-16 | 10,39 | 45.633.800 | 10,45 | 9,88 | 9,92 | 00:00:00 | | 2002-08-19 | 10,93 | 56.228.300 | 11,14 | 10,31 | 10,42 | 00:00:00 | | 2002-08-20 | 10,76 | 37.782.600 | 11,00 | 10,54 | 10,70 | 00:00:00 | | 2002-08-21 | 10,76 | 45.030.000 | 11,06 | 10,55 | 10,95 | 00:00:00 | | 2002-08-22 | 11,19 | 42.051.100 | 11,20 | 10,60 | 10,87 | 00:00:00 | | 2002-08-23 | 10,79 | 29.557.800 | 11,22 | 10,58 | 11,02 | 00:00:00 | | 2002-08-26 | 10,57 | 35.507.100 | 10,85 | 10,26 | 10,78 | 00:00:00 | | 2002-08-27 | 10,15 | 36.397.200 | 10,82 | 10,10 | 10,72 | 00:00:00 | | 2002-08-28 | 9,91 | 33.454.300 | 10,42 | 9,85 | 10,13 | 00:00:00 | | 2002-08-29 | 9,96 | 39.685.000 | 10,13 | 9,65 | 9,79 | 00:00:00 | | 2002-08-30 | 9,59 | 34.795.700 | 9,92 | 9,52 | 9,79 | 00:00:00 | | 2002-09-03 | 9,06 | 43.642.700 | 9,57 | 9,00 | 9,51 | 00:00:00 | | 2002-09-04 | 9,60 | 43.463.800 | 9,69 | 9,15 | 9,18 | 00:00:00 | | 2002-09-05 | 9,12 | 44.792.000 | 9,47 | 9,11 | 9,45 | 00:00:00 | | 2002-09-06 | 9,63 | 38.997.600 | 9,81 | 9,41 | 9,47 | 00:00:00 | | 2002-09-09 | 9,78 | 39.338.100 | 9,88 | 9,40 | 9,62 | 00:00:00 | | 2002-09-10 | 9,78 | 40.327.900 | 9,97 | 9,46 | 9,77 | 00:00:00 | | 2002-09-11 | 9,80 | 34.413.300 | 10,20 | 9,77 | 9,86 | 00:00:00 | | 2002-09-12 | 9,48 | 33.039.100 | 9,76 | 9,43 | 9,69 | 00:00:00 | | 2002-09-13 | 9,73 | 36.208.600 | 9,86 | 9,43 | 9,49 | 00:00:00 | | 2002-09-16 | 9,28 | 52.420.000 | 9,75 | 9,05 | 9,71 | 00:00:00 | | 2002-09-17 | 9,03 | 80.502.200 | 9,42 | 8,78 | 9,40 | 00:00:00 | | 2002-09-18 | 8,32 | 122.523.500 | 8,54 | 7,81 | 8,23 | 00:00:00 | | 2002-09-19 | 8,11 | 47.920.400 | 8,21 | 7,95 | 8,04 | 00:00:00 | | 2002-09-20 | 7,99 | 69.775.900 | 8,28 | 7,96 | 8,18 | 00:00:00 | | 2002-09-23 | 7,64 | 54.815.700 | 7,96 | 7,49 | 7,85 | 00:00:00 | | 2002-09-24 | 8,00 | 77.477.800 | 8,18 | 7,30 | 7,40 | 00:00:00 | | 2002-09-25 | 8,58 | 63.713.100 | 8,60 | 7,96 | 8,12 | 00:00:00 | | 2002-09-26 | 8,29 | 58.111.700 | 8,72 | 8,19 | 8,67 | 00:00:00 | | 2002-09-27 | 8,40 | 47.252.600 | 8,64 | 8,09 | 8,12 | 00:00:00 | | 2002-09-30 | 7,86 | 49.069.500 | 8,28 | 7,30 | 8,16 | 00:00:00 | | 2002-10-01 | 8,54 | 54.758.500 | 8,58 | 7,78 | 7,83 | 00:00:00 | | 2002-10-02 | 8,31 | 44.957.300 | 8,55 | 8,19 | 8,27 | 00:00:00 | | 2002-10-03 | 8,33 | 48.959.600 | 8,58 | 8,14 | 8,23 | 00:00:00 | | 2002-10-04 | 8,20 | 44.981.900 | 8,58 | 8,20 | 8,46 | 00:00:00 | | 2002-10-07 | 7,70 | 50.557.400 | 8,24 | 7,65 | 8,12 | 00:00:00 | | 2002-10-08 | 8,07 | 48.640.300 | 8,23 | 7,79 | 7,83 | 00:00:00 | | 2002-10-09 | 8,07 | 55.407.300 | 8,25 | 7,80 | 7,91 | 00:00:00 | | 2002-10-10 | 8,51 | 39.351.100 | 8,58 | 8,02 | 8,08 | 00:00:00 | | 2002-10-11 | 9,05 | 48.950.900 | 9,07 | 8,51 | 8,61 | 00:00:00 | | 2002-10-14 | 9,25 | 32.308.700 | 9,30 | 8,74 | 8,84 | 00:00:00 | | 2002-10-15 | 9,69 | 52.901.600 | 9,84 | 9,35 | 9,62 | 00:00:00 | | 2002-10-16 | 9,32 | 41.200.500 | 9,59 | 9,22 | 9,22 | 00:00:00 | | 2002-10-17 | 9,87 | 52.863.300 | 10,07 | 9,73 | 9,98 | 00:00:00 | | 2002-10-18 | 9,49 | 54.861.100 | 9,67 | 9,23 | 9,55 | 00:00:00 | | 2002-10-21 | 9,64 | 47.552.400 | 9,79 | 9,27 | 9,37 | 00:00:00 | | 2002-10-22 | 9,89 | 46.262.500 | 9,95 | 9,33 | 9,39 | 00:00:00 | | 2002-10-23 | 9,96 | 50.523.700 | 10,00 | 9,64 | 9,78 | 00:00:00 | | 2002-10-24 | 9,86 | 55.911.400 | 10,19 | 9,82 | 9,99 | 00:00:00 | | 2002-10-25 | 10,26 | 45.248.800 | 10,31 | 9,91 | 9,94 | 00:00:00 | | 2002-10-28 | 10,07 | 40.895.800 | 10,42 | 9,95 | 10,38 | 00:00:00 | | 2002-10-29 | 9,96 | 43.251.600 | 10,29 | 9,67 | 10,01 | 00:00:00 | | 2002-10-30 | 10,01 | 50.740.300 | 10,12 | 9,82 | 9,99 | 00:00:00 | | 2002-10-31 | 10,19 | 53.390.700 | 10,25 | 9,80 | 9,97 | 00:00:00 | | 2002-11-01 | 10,13 | 44.266.500 | 10,27 | 9,68 | 10,04 | 00:00:00 | | 2002-11-04 | 10,24 | 61.092.300 | 10,48 | 9,91 | 10,41 | 00:00:00 | | 2002-11-05 | 10,16 | 40.852.800 | 10,26 | 9,99 | 10,09 | 00:00:00 | | 2002-11-06 | 10,36 | 52.974.900 | 10,41 | 10,07 | 10,31 | 00:00:00 | | 2002-11-07 | 10,20 | 41.725.900 | 10,24 | 10,00 | 10,13 | 00:00:00 | | 2002-11-08 | 9,55 | 55.441.100 | 10,08 | 9,54 | 10,08 | 00:00:00 | | 2002-11-11 | 9,05 | 48.689.600 | 9,50 | 8,97 | 9,21 | 00:00:00 | | 2002-11-12 | 9,50 | 52.691.600 | 9,76 | 9,13 | 9,26 | 00:00:00 | | 2002-11-13 | 9,62 | 46.733.800 | 9,74 | 9,36 | 9,37 | 00:00:00 | | 2002-11-14 | 10,35 | 47.491.000 | 10,40 | 9,79 | 9,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
