ORCL

Datos Históricos Oracle

ORCL Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
24 Sep 2020 59.30 0.34 0.58% 58.74 59.90 58.29 9,334,475
23 Sep 2020 58.96 -1.66 -2.74% 59.94 60.49 58.90 15,137,449
22 Sep 2020 60.62 -0.20 -0.33% 60.38 60.75 59.46 13,268,289
21 Sep 2020 60.82 1.00 1.67% 62.47 62.5999 59.75 32,511,515
18 Sep 2020 59.82 -1.07 -1.76% 59.94 61.03 58.62 49,026,495
17 Sep 2020 60.89 -0.13 -0.21% 59.48 61.20 58.21 22,712,593
16 Sep 2020 61.02 0.08 0.13% 61.12 62.50 59.65 20,821,529
15 Sep 2020 60.94 1.54 2.59% 60.00 61.6799 59.36 30,273,604
14 Sep 2020 59.40 2.40 4.21% 60.86 66.66 59.00 50,013,872
11 Sep 2020 57.00 -2.34 -3.94% 60.72 61.86 56.87 40,252,197
10 Sep 2020 59.34 1.97 3.43% 57.44 60.50 56.75 20,180,546
09 Sep 2020 57.37 2.05 3.71% 56.22 57.40 55.65 13,903,312
08 Sep 2020 55.32 -0.41 -0.74% 55.35 55.79 54.72 16,021,847
07 Sep 2020 55.73 0.00 +0.00% 56.88 57.265 55.155 0
04 Sep 2020 55.73 -1.27 -2.23% 56.88 57.265 55.155 14,695,361
03 Sep 2020 57.00 -2.18 -3.68% 58.72 59.20 56.65 15,377,467
02 Sep 2020 59.18 1.52 2.64% 57.72 59.32 57.72 14,295,571
01 Sep 2020 57.66 0.44 0.77% 57.37 58.01 57.08 10,163,802
31 Ago 2020 57.22 -0.73 -1.26% 57.13 57.76 56.25 18,631,969
28 Ago 2020 57.95 0.76 1.33% 57.33 58.16 57.18 8,580,141
27 Ago 2020 57.19 -0.39 -0.68% 57.47 58.45 56.58 15,820,761
26 Ago 2020 57.58 1.35 2.4% 56.33 57.64 56.0019 11,592,728
25 Ago 2020 56.23 0.28 0.5% 56.18 56.75 55.44 7,425,365
24 Ago 2020 55.95 0.76 1.38% 55.76 56.105 55.3701 7,883,134
21 Ago 2020 55.19 -0.07 -0.13% 55.38 55.52 54.73 9,547,598
20 Ago 2020 55.26 -0.93 -1.66% 55.58 56.30 55.09 10,953,773
19 Ago 2020 56.1901 1.20 2.18% 55.65 56.80 55.20 16,728,929
18 Ago 2020 54.99 1.00 1.85% 55.62 56.925 54.87 20,997,106
17 Ago 2020 53.99 -0.20 -0.37% 54.20 54.45 53.66 9,520,358
14 Ago 2020 54.1925 0.15 0.28% 54.20 54.555 53.77 5,453,537
13 Ago 2020 54.04 0.04 0.07% 53.91 54.28 53.6786 7,948,108
12 Ago 2020 54.00 -0.33 -0.61% 54.52 54.70 51.52 9,066,022
11 Ago 2020 54.33 -0.61 -1.11% 55.24 55.46 51.52 8,073,122
10 Ago 2020 54.94 -0.29 -0.53% 55.24 55.62 54.88 9,990,301
07 Ago 2020 55.23 -0.05 -0.09% 55.01 55.24 54.755 8,772,060
06 Ago 2020 55.28 -0.22 -0.4% 55.49 55.60 54.935 8,169,641
05 Ago 2020 55.50 -0.40 -0.72% 56.32 56.61 55.375 6,629,030
04 Ago 2020 55.90 -0.08 -0.14% 55.78 56.01 55.53 6,363,691
03 Ago 2020 55.9798 0.23 0.41% 55.73 56.09 55.46 9,164,695
31 Jul 2020 55.75 0.50 0.9% 55.18 55.75 54.325 9,342,887
30 Jul 2020 55.25 -0.45 -0.81% 55.03 55.48 54.89 7,631,315
29 Jul 2020 55.70 0.35 0.63% 55.56 55.90 55.189 7,242,480
28 Jul 2020 55.35 -0.05 -0.09% 55.25 55.735 55.20 13,029,032
27 Jul 2020 55.40 -0.25 -0.45% 55.66 56.00 55.32 10,319,606
24 Jul 2020 55.65 -0.11 -0.2% 55.69 56.035 55.26 8,938,856
23 Jul 2020 55.76 -0.25 -0.45% 55.99 56.36 55.60 12,492,570
22 Jul 2020 56.01 0.10 0.18% 55.70 56.175 55.68 13,819,235
21 Jul 2020 55.91 0.91 1.65% 55.80 56.335 55.58 11,874,144
20 Jul 2020 55.00 0.10 0.18% 54.90 55.515 54.69 11,468,681
17 Jul 2020 54.90 -1.10 -1.96% 56.13 56.13 54.76 14,350,085
16 Jul 2020 55.9999 -0.62 -1.1% 56.28 56.49 55.575 8,754,784
15 Jul 2020 56.62 -0.58 -1.01% 57.49 57.84 56.38 10,569,865
14 Jul 2020 57.20 0.08 0.14% 56.53 57.29 55.90 15,476,730
13 Jul 2020 57.12 -0.28 -0.49% 57.40 57.835 56.97 15,944,432
10 Jul 2020 57.40 -0.15 -0.27% 57.47 57.5297 56.69 12,588,590
09 Jul 2020 57.5538 0.81 1.42% 56.99 57.80 56.80 15,579,515
08 Jul 2020 56.747 0.44 0.78% 56.63 56.747 55.99 12,497,021
07 Jul 2020 56.31 -0.29 -0.51% 56.35 56.95 55.89 13,230,457
06 Jul 2020 56.60 1.23 2.22% 56.32 56.825 55.92 15,258,575
03 Jul 2020 55.37 0.00 +0.00% 55.79 56.425 54.99 0
02 Jul 2020 55.37 -0.04 -0.07% 55.79 56.425 54.99 15,476,883
01 Jul 2020 55.41 0.19 0.34% 54.69 55.88 54.41 17,900,623
30 Jun 2020 55.22 0.46 0.84% 54.75 55.44 54.495 18,830,669
29 Jun 2020 54.76 0.58 1.07% 54.17 54.96 53.845 14,330,815
Su Consulta Reciente
NYSE
ORCL
Oracle
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20200925 10:56:02