Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
1ORCL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 113.34 | 1.48 | 1.32% | 113.00 | 113.34 | 113.00 | 88 |
| 06 Jun 2024 | 111.86 | 0.38 | 0.34% | 112.96 | 113.24 | 111.86 | 28 |
| 05 Jun 2024 | 111.48 | 1.10 | 1.00% | 111.34 | 111.48 | 111.34 | 325 |
| 04 Jun 2024 | 110.38 | 1.74 | 1.60% | 109.56 | 110.38 | 109.56 | 45 |
| 03 Jun 2024 | 108.64 | 2.14 | 2.01% | 108.64 | 108.64 | 108.64 | 8 |
| 31 May 2024 | 106.50 | -3.40 | -3.09% | 107.10 | 107.10 | 106.50 | 114 |
| 30 May 2024 | 109.90 | -4.66 | -4.07% | 111.14 | 111.14 | 109.84 | 123 |
| 29 May 2024 | 114.56 | 2.42 | 2.16% | 115.32 | 115.32 | 114.56 | 50 |
| 28 May 2024 | 112.14 | 0.00 | 0.00% | 112.14 | 112.14 | 112.14 | 0.00 |
| 27 May 2024 | 112.14 | 0.00 | 0.00% | 112.14 | 112.14 | 112.14 | 0.00 |
| 24 May 2024 | 112.14 | -3.32 | -2.88% | 114.54 | 116.18 | 111.92 | 324 |
| 23 May 2024 | 115.46 | 0.04 | 0.03% | 115.22 | 115.46 | 114.70 | 45 |
| 22 May 2024 | 115.42 | 0.60 | 0.52% | 115.40 | 115.42 | 115.40 | 10 |
| 21 May 2024 | 114.82 | 0.48 | 0.42% | 114.72 | 114.82 | 114.24 | 133 |
| 20 May 2024 | 114.34 | 0.86 | 0.76% | 114.16 | 114.34 | 114.16 | 42 |
| 17 May 2024 | 113.48 | 1.06 | 0.94% | 112.68 | 113.50 | 112.42 | 233 |
| 16 May 2024 | 112.42 | 0.44 | 0.39% | 112.42 | 112.42 | 112.42 | 30 |
| 15 May 2024 | 111.98 | 4.06 | 3.76% | 112.52 | 112.52 | 110.66 | 364 |
| 14 May 2024 | 107.92 | -0.62 | -0.57% | 107.94 | 107.94 | 107.68 | 15 |
| 13 May 2024 | 108.54 | 0.50 | 0.46% | 108.54 | 108.54 | 108.54 | 5 |
| 10 May 2024 | 108.04 | -1.00 | -0.92% | 108.08 | 108.08 | 108.04 | 88 |
| 09 May 2024 | 109.04 | 0.00 | 0.00% | 109.04 | 109.04 | 109.04 | 0.00 |
| 08 May 2024 | 109.04 | -1.14 | -1.03% | 109.04 | 109.04 | 109.04 | 30 |
| 07 May 2024 | 110.18 | 2.00 | 1.85% | 110.18 | 110.18 | 110.18 | 20 |
| 06 May 2024 | 108.18 | 0.88 | 0.82% | 107.90 | 108.18 | 107.46 | 38 |
| 03 May 2024 | 107.30 | -0.40 | -0.37% | 107.58 | 107.88 | 107.22 | 147 |
| 02 May 2024 | 107.70 | 0.04 | 0.04% | 107.12 | 107.70 | 107.12 | 202 |
| 30 Abr 2024 | 107.66 | -2.14 | -1.95% | 108.80 | 108.80 | 107.66 | 35 |
| 29 Abr 2024 | 109.80 | 0.30 | 0.27% | 109.80 | 109.80 | 109.80 | 36 |
| 26 Abr 2024 | 109.50 | 2.00 | 1.86% | 108.18 | 109.50 | 108.18 | 150 |
| 25 Abr 2024 | 107.50 | 0.00 | 0.00% | 107.50 | 107.50 | 107.50 | 0.00 |
| 24 Abr 2024 | 107.50 | 0.00 | 0.00% | 108.62 | 108.62 | 107.50 | 26 |
| 23 Abr 2024 | 107.50 | -0.14 | -0.13% | 107.50 | 107.50 | 107.50 | 509 |
| 22 Abr 2024 | 107.64 | 0.00 | 0.00% | 108.46 | 108.52 | 107.64 | 40 |
| 19 Abr 2024 | 107.64 | -3.46 | -3.11% | 107.64 | 107.64 | 107.64 | 10 |
| 18 Abr 2024 | 111.10 | -2.62 | -2.30% | 111.28 | 111.92 | 110.20 | 60 |
| 17 Abr 2024 | 113.72 | 1.18 | 1.05% | 113.72 | 113.72 | 113.72 | 20 |
| 16 Abr 2024 | 112.54 | -1.16 | -1.02% | 112.88 | 112.88 | 112.52 | 37 |
| 15 Abr 2024 | 113.70 | -0.26 | -0.23% | 113.90 | 113.90 | 113.70 | 23 |
| 12 Abr 2024 | 113.96 | 0.60 | 0.53% | 114.78 | 115.50 | 113.96 | 134 |
| 11 Abr 2024 | 113.36 | -0.74 | -0.65% | 113.36 | 113.36 | 113.36 | 44 |
| 10 Abr 2024 | 114.10 | 1.28 | 1.13% | 112.98 | 114.10 | 112.92 | 125 |
| 09 Abr 2024 | 112.82 | -2.36 | -2.05% | 112.82 | 112.82 | 112.82 | 16 |
| 08 Abr 2024 | 115.18 | -0.18 | -0.16% | 114.44 | 115.60 | 114.00 | 713 |
| 05 Abr 2024 | 115.36 | -0.54 | -0.47% | 115.32 | 115.36 | 115.32 | 290 |
| 04 Abr 2024 | 115.90 | 0.00 | 0.00% | 115.90 | 115.90 | 115.90 | 0.00 |
| 03 Abr 2024 | 115.90 | 1.02 | 0.89% | 116.16 | 116.16 | 115.90 | 14 |
| 02 Abr 2024 | 114.88 | -1.54 | -1.32% | 113.12 | 117.26 | 113.12 | 74 |
| 28 Mar 2024 | 116.42 | 0.58 | 0.50% | 115.58 | 116.52 | 115.58 | 259 |
| 27 Mar 2024 | 115.84 | -1.18 | -1.01% | 117.04 | 117.04 | 115.84 | 21 |
| 26 Mar 2024 | 117.02 | -0.26 | -0.22% | 116.30 | 117.14 | 116.24 | 314 |
| 25 Mar 2024 | 117.28 | -1.02 | -0.86% | 121.98 | 121.98 | 117.16 | 125 |
| 22 Mar 2024 | 118.30 | -2.32 | -1.92% | 119.22 | 119.22 | 118.30 | 29 |
| 21 Mar 2024 | 120.62 | 0.58 | 0.48% | 119.56 | 121.74 | 119.02 | 246 |
| 20 Mar 2024 | 120.04 | 2.04 | 1.73% | 119.34 | 120.04 | 119.34 | 81 |
| 19 Mar 2024 | 118.00 | 1.10 | 0.94% | 118.02 | 118.02 | 116.50 | 276 |
| 18 Mar 2024 | 116.90 | 2.18 | 1.90% | 115.76 | 118.36 | 115.76 | 271 |
| 15 Mar 2024 | 114.72 | -1.42 | -1.22% | 115.12 | 115.12 | 114.70 | 55 |
| 14 Mar 2024 | 116.14 | 1.88 | 1.65% | 115.96 | 116.48 | 115.58 | 175 |
| 13 Mar 2024 | 114.26 | -2.56 | -2.19% | 117.24 | 117.30 | 114.26 | 1,289 |
| 12 Mar 2024 | 116.82 | 12.36 | 11.83% | 119.12 | 119.12 | 114.88 | 4,575 |
| 11 Mar 2024 | 104.46 | -1.16 | -1.10% | 103.76 | 104.62 | 102.80 | 1,255 |
