Oracle Corporation (ORCL)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
02 dic 2022 - 02 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 dic 2023 | 116.07 | 117.35 | 115.26 | 117.16 | 117.16 | 5,738,000 |
| 30 nov 2023 | 116.86 | 117.23 | 115.18 | 116.21 | 116.21 | 11,075,600 |
| 29 nov 2023 | 117.34 | 117.58 | 115.96 | 116.21 | 116.21 | 6,127,200 |
| 28 nov 2023 | 116.00 | 116.80 | 115.87 | 116.24 | 116.24 | 4,892,600 |
| 27 nov 2023 | 116.01 | 116.77 | 115.45 | 116.47 | 116.47 | 5,165,300 |
| 24 nov 2023 | 116.49 | 116.59 | 115.34 | 116.25 | 116.25 | 2,168,200 |
| 22 nov 2023 | 116.70 | 117.29 | 115.51 | 116.24 | 116.24 | 4,343,700 |
| 21 nov 2023 | 117.21 | 117.67 | 115.68 | 116.08 | 116.08 | 5,995,300 |
| 20 nov 2023 | 115.65 | 117.15 | 115.51 | 116.92 | 116.92 | 5,728,300 |
| 17 nov 2023 | 114.61 | 115.64 | 114.16 | 115.36 | 115.36 | 4,791,300 |
| 16 nov 2023 | 113.76 | 115.87 | 113.47 | 114.67 | 114.67 | 7,476,100 |
| 15 nov 2023 | 116.15 | 116.31 | 113.93 | 114.06 | 114.06 | 7,386,200 |
| 14 nov 2023 | 114.86 | 116.46 | 114.45 | 116.10 | 116.10 | 6,733,700 |
| 13 nov 2023 | 113.07 | 114.49 | 112.78 | 114.15 | 114.15 | 5,740,500 |
| 10 nov 2023 | 112.09 | 113.18 | 111.14 | 113.07 | 113.07 | 5,233,900 |
| 09 nov 2023 | 112.40 | 113.31 | 111.61 | 112.18 | 112.18 | 6,853,900 |
| 08 nov 2023 | 109.23 | 112.56 | 109.19 | 112.33 | 112.33 | 10,994,900 |
| 07 nov 2023 | 109.99 | 110.38 | 108.58 | 108.99 | 108.99 | 7,412,600 |
| 06 nov 2023 | 108.06 | 109.21 | 107.44 | 109.11 | 109.11 | 6,062,800 |
| 03 nov 2023 | 107.17 | 109.07 | 106.62 | 108.05 | 108.05 | 7,278,500 |
| 02 nov 2023 | 106.45 | 107.22 | 105.57 | 106.87 | 106.87 | 5,918,300 |
| 01 nov 2023 | 103.80 | 106.20 | 103.80 | 105.75 | 105.75 | 8,602,400 |
| 31 oct 2023 | 102.01 | 103.52 | 101.10 | 103.40 | 103.40 | 6,258,400 |
| 30 oct 2023 | 101.14 | 102.41 | 100.82 | 101.65 | 101.65 | 5,433,700 |
| 27 oct 2023 | 101.00 | 102.09 | 100.59 | 100.99 | 100.99 | 5,207,900 |
| 26 oct 2023 | 101.69 | 102.39 | 99.87 | 100.40 | 100.40 | 7,565,600 |
| 25 oct 2023 | 102.70 | 103.67 | 101.01 | 101.43 | 101.43 | 7,081,700 |
| 24 oct 2023 | 103.95 | 104.46 | 102.50 | 103.20 | 103.20 | 6,174,000 |
| 23 oct 2023 | 102.04 | 104.69 | 102.01 | 103.66 | 103.66 | 10,722,600 |
| 20 oct 2023 | 106.99 | 107.04 | 100.66 | 101.85 | 101.85 | 21,828,800 |
| 19 oct 2023 | 108.63 | 110.22 | 108.19 | 108.34 | 108.34 | 7,989,200 |
| 18 oct 2023 | 108.40 | 109.73 | 107.86 | 108.25 | 108.25 | 5,123,900 |
| 17 oct 2023 | 107.58 | 109.79 | 106.90 | 109.04 | 109.04 | 5,261,800 |
| 16 oct 2023 | 108.95 | 109.59 | 108.31 | 108.71 | 108.71 | 5,488,000 |
| 13 oct 2023 | 109.19 | 109.51 | 107.79 | 108.25 | 108.25 | 5,879,400 |
| 12 oct 2023 | 109.95 | 110.92 | 108.88 | 109.11 | 109.11 | 6,598,500 |
| 11 oct 2023 | 109.51 | 110.06 | 108.83 | 109.64 | 109.64 | 5,641,700 |
| 11 oct 2023 | 0.4 Dividendo | |||||
| 10 oct 2023 | 110.21 | 111.06 | 109.62 | 109.71 | 109.31 | 6,910,400 |
| 09 oct 2023 | 110.75 | 110.97 | 109.47 | 110.32 | 109.92 | 6,012,400 |
| 06 oct 2023 | 107.93 | 110.53 | 107.58 | 109.96 | 109.56 | 8,245,600 |
| 05 oct 2023 | 106.97 | 108.44 | 106.19 | 108.35 | 107.95 | 7,651,500 |
| 04 oct 2023 | 104.96 | 107.30 | 104.50 | 107.08 | 106.69 | 8,842,700 |
| 03 oct 2023 | 106.42 | 106.50 | 103.54 | 104.52 | 104.14 | 8,783,300 |
| 02 oct 2023 | 105.81 | 106.73 | 105.29 | 106.71 | 106.32 | 5,963,500 |
| 29 sept 2023 | 107.11 | 107.37 | 105.38 | 105.92 | 105.53 | 7,296,100 |
| 28 sept 2023 | 104.03 | 106.60 | 103.27 | 106.15 | 105.76 | 7,373,600 |
| 27 sept 2023 | 105.00 | 105.28 | 103.35 | 104.62 | 104.24 | 8,916,400 |
| 26 sept 2023 | 107.14 | 107.40 | 104.31 | 104.88 | 104.50 | 13,209,000 |
| 25 sept 2023 | 108.45 | 108.65 | 107.50 | 108.30 | 107.91 | 8,410,000 |
| 22 sept 2023 | 109.99 | 110.60 | 108.51 | 109.03 | 108.63 | 11,150,000 |
| 21 sept 2023 | 111.51 | 112.50 | 109.33 | 109.43 | 109.03 | 12,645,800 |
| 20 sept 2023 | 112.81 | 114.70 | 112.46 | 112.87 | 112.46 | 8,777,100 |
| 19 sept 2023 | 112.48 | 113.74 | 111.71 | 112.77 | 112.36 | 9,536,100 |
| 18 sept 2023 | 113.42 | 114.47 | 111.58 | 112.21 | 111.80 | 11,744,100 |
| 15 sept 2023 | 114.19 | 115.20 | 112.50 | 113.91 | 113.49 | 23,209,500 |
| 14 sept 2023 | 113.50 | 115.14 | 111.95 | 113.66 | 113.25 | 19,849,700 |
| 13 sept 2023 | 108.32 | 112.94 | 108.20 | 111.84 | 111.43 | 27,171,000 |
| 12 sept 2023 | 112.08 | 113.30 | 107.30 | 109.61 | 109.21 | 68,605,700 |
| 11 sept 2023 | 127.02 | 127.42 | 124.72 | 126.71 | 126.25 | 22,155,600 |
| 08 sept 2023 | 124.80 | 126.69 | 124.35 | 126.32 | 125.86 | 10,595,500 |
| 07 sept 2023 | 123.83 | 125.96 | 122.59 | 125.09 | 124.63 | 11,864,400 |
| 06 sept 2023 | 123.06 | 124.58 | 122.73 | 124.33 | 123.88 | 8,728,500 |
| 05 sept 2023 | 122.44 | 124.28 | 121.18 | 123.98 | 123.53 | 11,089,600 |
| 01 sept 2023 | 121.01 | 121.69 | 120.09 | 120.93 | 120.49 | 6,189,900 |
| 31 ago 2023 | 121.00 | 121.98 | 120.12 | 120.39 | 119.95 | 9,109,800 |
| 30 ago 2023 | 120.72 | 121.74 | 120.15 | 121.12 | 120.68 | 5,601,800 |
| 29 ago 2023 | 120.95 | 121.21 | 118.53 | 120.65 | 120.21 | 11,920,500 |
| 28 ago 2023 | 116.37 | 117.71 | 115.70 | 116.84 | 116.41 | 4,514,800 |
| 25 ago 2023 | 112.91 | 116.15 | 112.74 | 116.06 | 115.64 | 8,758,100 |
| 24 ago 2023 | 119.68 | 119.73 | 112.41 | 112.91 | 112.50 | 11,995,900 |
| 23 ago 2023 | 117.10 | 120.45 | 112.11 | 117.84 | 117.41 | 16,517,300 |
| 22 ago 2023 | 117.51 | 117.68 | 115.73 | 116.54 | 116.12 | 4,961,100 |
| 21 ago 2023 | 116.90 | 117.35 | 115.19 | 116.59 | 116.16 | 5,811,200 |
| 18 ago 2023 | 114.50 | 116.99 | 113.95 | 116.46 | 116.04 | 9,411,600 |
| 17 ago 2023 | 115.74 | 116.78 | 114.36 | 114.88 | 114.46 | 6,183,900 |
| 16 ago 2023 | 117.16 | 117.81 | 115.27 | 115.34 | 114.92 | 5,722,000 |
| 15 ago 2023 | 115.45 | 118.06 | 114.84 | 117.29 | 116.86 | 10,412,200 |
| 14 ago 2023 | 113.18 | 115.81 | 113.15 | 115.57 | 115.15 | 6,494,200 |
| 11 ago 2023 | 112.39 | 113.48 | 111.13 | 113.06 | 112.65 | 5,286,300 |
| 10 ago 2023 | 113.78 | 115.09 | 112.48 | 112.99 | 112.58 | 6,004,100 |
| 09 ago 2023 | 115.34 | 115.71 | 112.33 | 113.10 | 112.69 | 6,542,400 |
| 08 ago 2023 | 115.04 | 115.61 | 114.22 | 115.23 | 114.81 | 4,694,800 |
| 07 ago 2023 | 115.47 | 116.38 | 115.07 | 116.10 | 115.68 | 7,347,000 |
| 04 ago 2023 | 115.34 | 116.40 | 114.26 | 114.44 | 114.02 | 5,577,500 |
| 03 ago 2023 | 115.24 | 116.17 | 114.26 | 114.55 | 114.13 | 5,193,800 |
| 02 ago 2023 | 116.92 | 116.98 | 114.32 | 115.71 | 115.29 | 6,387,800 |
| 01 ago 2023 | 116.92 | 118.04 | 116.48 | 117.91 | 117.48 | 5,246,000 |
| 31 jul 2023 | 116.43 | 117.24 | 115.83 | 117.23 | 116.80 | 6,703,100 |
| 28 jul 2023 | 116.68 | 117.30 | 115.65 | 115.99 | 115.57 | 6,910,400 |
| 27 jul 2023 | 117.55 | 117.60 | 115.64 | 116.40 | 115.98 | 7,843,000 |
| 26 jul 2023 | 117.42 | 117.62 | 115.00 | 115.50 | 115.08 | 8,160,000 |
| 25 jul 2023 | 117.98 | 118.51 | 116.81 | 117.95 | 117.52 | 6,266,300 |
| 24 jul 2023 | 117.94 | 118.54 | 116.73 | 118.07 | 117.64 | 6,200,400 |
| 21 jul 2023 | 116.49 | 119.27 | 116.21 | 117.65 | 117.22 | 9,157,300 |
| 20 jul 2023 | 117.49 | 119.05 | 115.23 | 115.88 | 115.46 | 12,913,000 |
| 19 jul 2023 | 120.82 | 121.36 | 118.42 | 118.69 | 118.26 | 7,609,000 |
| 18 jul 2023 | 118.78 | 121.29 | 117.81 | 120.77 | 120.33 | 8,906,700 |
| 17 jul 2023 | 118.85 | 119.97 | 118.25 | 118.89 | 118.46 | 6,735,900 |
| 14 jul 2023 | 118.18 | 119.97 | 117.68 | 119.27 | 118.84 | 7,720,900 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.