Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ORCL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 116.67 | 0.03 | 0.03% | 117.09 | 117.63 | 115.91 | 4,122,391 |
| 09 May 2024 | 116.64 | -0.75 | -0.64% | 117.83 | 117.83 | 116.50 | 3,236,222 |
| 08 May 2024 | 117.39 | -0.54 | -0.46% | 117.80 | 117.98 | 117.11 | 4,635,093 |
| 07 May 2024 | 117.93 | -0.41 | -0.35% | 118.10 | 119.129 | 117.29 | 6,435,074 |
| 06 May 2024 | 118.34 | 2.54 | 2.19% | 116.41 | 118.36 | 116.18 | 6,049,064 |
| 03 May 2024 | 115.80 | 0.84 | 0.73% | 116.12 | 116.21 | 115.07 | 4,483,790 |
| 02 May 2024 | 114.96 | 0.33 | 0.29% | 115.35 | 115.81 | 114.26 | 5,012,664 |
| 01 May 2024 | 114.63 | 0.88 | 0.77% | 113.97 | 116.76 | 113.65 | 5,583,631 |
| 30 Abr 2024 | 113.75 | -2.74 | -2.35% | 115.33 | 115.52 | 113.69 | 6,225,014 |
| 29 Abr 2024 | 116.49 | -0.72 | -0.61% | 117.16 | 117.31 | 115.29 | 5,189,596 |
| 26 Abr 2024 | 117.21 | 2.32 | 2.02% | 117.04 | 119.21 | 116.15 | 8,354,013 |
| 25 Abr 2024 | 114.89 | -0.45 | -0.39% | 113.63 | 114.99 | 112.78 | 6,787,283 |
| 24 Abr 2024 | 115.34 | 0.25 | 0.22% | 115.38 | 115.73 | 113.88 | 5,788,785 |
| 23 Abr 2024 | 115.09 | 0.56 | 0.49% | 115.74 | 115.86 | 114.75 | 5,491,986 |
| 22 Abr 2024 | 114.53 | -0.35 | -0.30% | 116.41 | 116.41 | 114.34 | 7,056,684 |
| 19 Abr 2024 | 114.88 | -1.12 | -0.97% | 116.21 | 116.77 | 114.46 | 8,245,349 |
| 18 Abr 2024 | 116.00 | -2.67 | -2.25% | 118.76 | 118.76 | 115.70 | 6,658,072 |
| 17 Abr 2024 | 118.67 | -1.95 | -1.62% | 120.73 | 121.04 | 118.61 | 5,365,526 |
| 16 Abr 2024 | 120.62 | 0.74 | 0.62% | 120.09 | 121.4426 | 119.75 | 6,998,527 |
| 15 Abr 2024 | 119.88 | -1.23 | -1.02% | 122.13 | 122.47 | 119.44 | 5,099,934 |
| 12 Abr 2024 | 121.11 | -2.13 | -1.73% | 121.82 | 121.84 | 120.415 | 6,189,594 |
| 11 Abr 2024 | 123.24 | 1.49 | 1.22% | 121.72 | 123.82 | 121.36 | 7,318,129 |
| 10 Abr 2024 | 121.75 | -1.48 | -1.20% | 121.35 | 123.08 | 121.32 | 4,504,135 |
| 09 Abr 2024 | 123.23 | -1.12 | -0.90% | 124.23 | 124.75 | 121.24 | 5,562,507 |
| 08 Abr 2024 | 124.35 | -0.55 | -0.44% | 125.00 | 125.115 | 123.76 | 6,117,853 |
| 05 Abr 2024 | 124.90 | 0.71 | 0.57% | 124.47 | 125.995 | 124.14 | 4,896,942 |
| 04 Abr 2024 | 124.19 | -2.05 | -1.62% | 127.60 | 127.99 | 124.03 | 7,585,847 |
| 03 Abr 2024 | 126.24 | 1.90 | 1.53% | 124.26 | 126.405 | 124.06 | 7,426,088 |
| 02 Abr 2024 | 124.34 | -1.14 | -0.91% | 124.51 | 124.93 | 123.43 | 4,840,116 |
| 01 Abr 2024 | 125.48 | -0.13 | -0.10% | 125.60 | 126.272 | 124.56 | 4,132,922 |
| 28 Mar 2024 | 125.61 | 0.34 | 0.27% | 125.35 | 126.17 | 125.20 | 6,589,105 |
| 27 Mar 2024 | 125.27 | -1.20 | -0.95% | 127.33 | 127.82 | 124.47 | 8,113,792 |
| 26 Mar 2024 | 126.47 | 0.39 | 0.31% | 126.75 | 126.935 | 125.84 | 7,063,624 |
| 25 Mar 2024 | 126.08 | -1.71 | -1.34% | 127.67 | 127.67 | 126.05 | 7,435,390 |
| 22 Mar 2024 | 127.79 | -1.22 | -0.95% | 129.29 | 129.29 | 127.55 | 6,656,516 |
| 21 Mar 2024 | 129.01 | -0.23 | -0.18% | 130.52 | 132.7737 | 128.95 | 17,834,872 |
| 20 Mar 2024 | 129.24 | 0.05 | 0.04% | 129.98 | 130.69 | 128.27 | 8,362,160 |
| 19 Mar 2024 | 129.19 | 1.39 | 1.09% | 127.94 | 129.21 | 126.49 | 10,231,843 |
| 18 Mar 2024 | 127.80 | 2.26 | 1.80% | 127.43 | 128.95 | 126.88 | 12,220,617 |
| 15 Mar 2024 | 125.54 | 0.01 | 0.01% | 124.04 | 126.01 | 123.5586 | 17,833,131 |
| 14 Mar 2024 | 125.53 | 0.01 | 0.01% | 127.23 | 127.80 | 124.94 | 11,290,831 |
| 13 Mar 2024 | 125.52 | -2.02 | -1.58% | 128.00 | 128.80 | 124.83 | 15,862,767 |
| 12 Mar 2024 | 127.54 | 13.41 | 11.75% | 126.23 | 129.37 | 124.60 | 48,674,364 |
| 11 Mar 2024 | 114.13 | 1.71 | 1.52% | 111.94 | 114.75 | 111.18 | 19,943,083 |
| 08 Mar 2024 | 112.42 | -2.12 | -1.85% | 114.07 | 114.33 | 111.54 | 8,301,787 |
| 07 Mar 2024 | 114.54 | 2.27 | 2.02% | 113.94 | 114.80 | 112.29 | 7,668,535 |
| 06 Mar 2024 | 112.27 | 1.33 | 1.20% | 111.50 | 113.05 | 110.67 | 6,703,829 |
| 05 Mar 2024 | 110.94 | -3.12 | -2.74% | 112.82 | 113.20 | 110.365 | 8,239,844 |
| 04 Mar 2024 | 114.06 | 0.28 | 0.25% | 113.58 | 114.60 | 113.39 | 6,586,267 |
| 01 Mar 2024 | 113.78 | 2.10 | 1.88% | 111.68 | 113.94 | 111.52 | 7,601,813 |
| 29 Feb 2024 | 111.68 | 0.00 | 0.00% | 111.68 | 112.4423 | 110.635 | 12,192,377 |
| 28 Feb 2024 | 111.68 | 0.30 | 0.27% | 111.26 | 112.02 | 111.01 | 5,280,706 |
| 27 Feb 2024 | 111.38 | 0.41 | 0.37% | 110.57 | 111.51 | 109.79 | 6,594,348 |
| 26 Feb 2024 | 110.97 | -0.98 | -0.88% | 111.77 | 112.54 | 110.93 | 6,341,199 |
| 23 Feb 2024 | 111.95 | 0.94 | 0.85% | 112.00 | 113.37 | 111.71 | 7,504,126 |
| 22 Feb 2024 | 111.01 | 2.85 | 2.63% | 111.45 | 111.885 | 109.66 | 8,956,619 |
| 21 Feb 2024 | 108.16 | -0.29 | -0.27% | 106.89 | 108.375 | 106.51 | 7,840,901 |
| 20 Feb 2024 | 108.45 | -2.86 | -2.57% | 110.55 | 110.765 | 107.68 | 10,975,049 |
| 16 Feb 2024 | 111.31 | -1.47 | -1.30% | 113.02 | 113.11 | 111.245 | 8,948,197 |
| 15 Feb 2024 | 112.78 | -1.48 | -1.30% | 114.25 | 114.31 | 112.57 | 8,453,002 |
| 14 Feb 2024 | 114.26 | 0.58 | 0.51% | 114.32 | 114.72 | 113.53 | 5,951,304 |
| 13 Feb 2024 | 113.68 | -2.16 | -1.86% | 113.79 | 114.21 | 113.00 | 8,170,118 |
