U.S. markets close in 2 hours 55 minutes

Oracle Corporation (ORCL)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
140.74+1.97 (+1.42%)
A partir del 01:05PM EDT. Mercado abierto.
Periodo de tiempo:
25 jul 2023 - 25 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jul 2024140.15141.07137.70140.74140.744,151,864
24 jul 2024141.70142.66138.40138.77138.778,018,000
23 jul 2024141.30143.22141.21143.11143.116,697,400
22 jul 2024139.74140.68139.12140.17140.175,387,200
19 jul 2024138.35140.44138.08138.56138.566,111,900
18 jul 2024139.36140.06137.20138.03138.035,998,700
17 jul 2024140.48141.79138.68139.26139.269,157,000
16 jul 2024143.07143.50142.05142.61142.617,181,500
15 jul 2024145.73146.59141.92143.07143.078,687,800
12 jul 2024142.71145.13141.26144.77144.777,361,800
11 jul 2024142.36143.48141.68142.76142.765,245,100
11 jul 20240.4 Dividendo
10 jul 2024141.12142.38139.74142.07141.676,350,300
09 jul 2024145.13145.70138.00140.68140.2814,334,200
08 jul 2024144.76145.23143.43145.03144.628,622,600
05 jul 2024144.95145.79144.02144.83144.425,365,500
03 jul 2024143.75144.65143.50144.38143.973,560,800
02 jul 2024142.63144.22142.55143.28142.885,920,500
01 jul 2024141.69144.06141.07143.09142.696,552,400
28 jun 2024139.44142.82139.27141.20140.8025,814,800
27 jun 2024139.25141.42138.81140.18139.797,518,200
26 jun 2024139.49140.75138.08138.23137.848,036,300
25 jun 2024139.00139.55137.56139.17138.788,469,600
24 jun 2024140.00141.53139.12139.89139.507,793,300
21 jun 2024143.72143.72140.44141.50141.1014,930,900
20 jun 2024145.32145.32141.95142.91142.518,940,000
18 jun 2024141.22145.06141.22144.64144.2311,629,400
17 jun 2024138.80141.44138.25141.31140.9111,232,800
14 jun 2024139.26139.97137.38138.13137.7411,330,800
13 jun 2024140.43142.40138.77139.85139.4613,733,200
12 jun 2024134.69140.96133.96140.38139.9840,871,300
11 jun 2024124.05124.83122.29123.88123.5318,373,900
10 jun 2024125.73126.95124.05124.50124.1510,190,400
07 jun 2024124.21126.22123.27125.92125.5711,545,000
06 jun 2024122.88124.27122.25123.50123.157,347,200
05 jun 2024121.65122.79120.51122.63122.285,973,700
04 jun 2024119.02120.37118.72120.07119.737,368,000
03 jun 2024117.53119.33117.34119.28118.947,256,300
31 may 2024116.59117.42114.55117.19116.8612,755,600
30 may 2024120.17121.44117.03117.09116.7610,851,600
29 may 2024122.99123.92122.77123.74123.394,735,100
28 may 2024123.24124.82123.01124.49124.146,911,400
24 may 2024123.42123.51121.42122.91122.567,166,100
23 may 2024126.55126.70123.16124.09123.746,108,600
22 may 2024124.63125.16123.30124.60124.255,705,000
21 may 2024124.46125.36123.92124.63124.285,549,500
20 may 2024123.80124.68123.24124.52124.175,989,000
17 may 2024123.18123.58122.08123.50123.156,179,400
16 may 2024121.94122.45121.21122.16121.825,159,300
15 may 2024120.17122.09119.67121.63121.296,604,600
14 may 2024116.50122.55116.13120.87120.5317,811,200
13 may 2024117.13117.19116.20116.37116.044,140,000
10 may 2024117.15117.63115.91116.67116.344,122,500
09 may 2024117.39117.73116.50116.64116.313,236,200
08 may 2024117.71117.98117.11117.39117.064,636,000
07 may 2024118.00119.13117.29117.93117.606,437,700
06 may 2024116.33118.36116.18118.34118.016,052,400
03 may 2024115.98116.21115.07115.80115.474,485,000
02 may 2024115.23115.81114.26114.96114.645,001,000
01 may 2024113.91116.76113.65114.63114.315,583,600
30 abr 2024115.09115.52113.69113.75113.436,234,700
29 abr 2024116.99117.31115.29116.49116.164,994,100
26 abr 2024117.04119.21116.15117.21116.888,355,100
25 abr 2024113.63114.99112.78114.89114.576,796,600
24 abr 2024115.38115.73113.88115.34115.025,791,800
23 abr 2024115.17115.86114.75115.09114.775,494,800
22 abr 2024116.03116.34114.34114.53114.217,125,500
19 abr 2024116.12116.77114.46114.88114.568,250,300
18 abr 2024118.76118.76115.70116.00115.676,662,400
17 abr 2024120.98121.04118.61118.67118.345,366,600
16 abr 2024120.09121.44119.75120.62120.287,000,000
15 abr 2024122.18122.47119.44119.88119.545,101,500
12 abr 2024121.74121.84120.42121.11120.776,189,600
11 abr 2024121.72123.82121.36123.24122.897,315,200
10 abr 2024121.35123.08121.32121.75121.414,509,900
09 abr 2024124.35124.75121.24123.23122.885,564,900
09 abr 20240.4 Dividendo
08 abr 2024125.00125.12123.76124.35123.606,119,200
05 abr 2024124.42126.00124.14124.90124.154,898,100
04 abr 2024127.60127.99124.03124.19123.447,588,300
03 abr 2024124.26126.41124.06126.24125.487,430,000
02 abr 2024124.51124.93123.43124.34123.594,862,400
01 abr 2024125.54126.27124.56125.48124.724,133,600
28 mar 2024125.39126.17125.20125.61124.856,587,400
27 mar 2024127.33127.82124.47125.27124.528,115,900
26 mar 2024126.75126.94125.84126.47125.717,063,900
25 mar 2024127.67127.67126.05126.08125.327,446,100
22 mar 2024129.01129.21127.55127.79127.026,655,800
21 mar 2024130.52132.77128.95129.01128.2317,842,400
20 mar 2024129.98130.69128.27129.24128.468,373,300
19 mar 2024127.75129.21126.49129.19128.4110,221,000
18 mar 2024127.20128.95126.88127.80127.0312,231,400
15 mar 2024124.04126.01123.56125.54124.7817,841,600
14 mar 2024127.23127.80124.94125.53124.7710,965,900
13 mar 2024128.00128.80124.83125.52124.7615,870,300
12 mar 2024126.26129.37124.60127.54126.7748,536,100
11 mar 2024111.61114.75111.18114.13113.4420,438,300
08 mar 2024114.07114.33111.54112.42111.748,304,100
07 mar 2024113.94114.80112.29114.54113.857,670,100
06 mar 2024111.50113.05110.67112.27111.596,706,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...