Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ORCL34 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 99.80 | 2.10 | 2.15% | 98.40 | 99.80 | 98.35 | 209 |
| 03 May 2024 | 97.70 | -0.23 | -0.23% | 97.93 | 98.21 | 97.30 | 1,923 |
| 02 May 2024 | 97.93 | -0.35 | -0.36% | 98.29 | 98.66 | 97.65 | 2,929 |
| 30 Abr 2024 | 98.28 | -1.32 | -1.33% | 99.60 | 99.75 | 98.28 | 5,897 |
| 29 Abr 2024 | 99.60 | -0.30 | -0.30% | 99.60 | 99.85 | 98.51 | 8,070 |
| 26 Abr 2024 | 99.90 | 0.40 | 0.40% | 100.55 | 101.60 | 99.90 | 5,084 |
| 25 Abr 2024 | 99.50 | 0.89 | 0.90% | 98.45 | 99.50 | 97.99 | 1,344 |
| 24 Abr 2024 | 98.61 | 0.01 | 0.01% | 99.10 | 99.50 | 98.10 | 147 |
| 23 Abr 2024 | 98.60 | -0.40 | -0.40% | 99.00 | 99.35 | 98.20 | 6,978 |
| 22 Abr 2024 | 99.00 | -0.28 | -0.28% | 100.60 | 100.74 | 99.00 | 1,670 |
| 19 Abr 2024 | 99.28 | -2.30 | -2.26% | 101.00 | 101.71 | 99.24 | 101 |
| 18 Abr 2024 | 101.58 | -2.43 | -2.34% | 102.55 | 103.50 | 101.40 | 14,304 |
| 17 Abr 2024 | 104.01 | -1.79 | -1.69% | 106.20 | 106.20 | 104.01 | 1,305 |
| 16 Abr 2024 | 105.80 | 2.40 | 2.32% | 105.30 | 106.30 | 105.30 | 4,701 |
| 15 Abr 2024 | 103.40 | 0.29 | 0.28% | 105.50 | 105.50 | 103.21 | 1,658 |
| 12 Abr 2024 | 103.11 | -1.88 | -1.79% | 105.00 | 105.00 | 103.11 | 3,123 |
| 11 Abr 2024 | 104.99 | 1.79 | 1.73% | 103.54 | 104.99 | 103.25 | 5,781 |
| 10 Abr 2024 | 103.20 | 0.68 | 0.66% | 102.51 | 103.70 | 102.50 | 589 |
| 09 Abr 2024 | 102.52 | -3.41 | -3.22% | 103.82 | 104.40 | 101.60 | 145 |
| 08 Abr 2024 | 105.93 | -0.57 | -0.54% | 106.50 | 106.50 | 103.01 | 10,743 |
| 05 Abr 2024 | 106.50 | 1.77 | 1.69% | 104.73 | 106.50 | 104.65 | 4,906 |
| 04 Abr 2024 | 104.73 | -0.57 | -0.54% | 106.81 | 106.81 | 104.50 | 948 |
| 03 Abr 2024 | 105.30 | 0.49 | 0.47% | 104.81 | 106.60 | 104.81 | 3,945 |
| 02 Abr 2024 | 104.81 | -1.39 | -1.31% | 104.28 | 104.81 | 104.05 | 4,210 |
| 01 Abr 2024 | 106.20 | 0.80 | 0.76% | 105.41 | 106.20 | 105.00 | 10,236 |
| 28 Mar 2024 | 105.40 | 1.90 | 1.84% | 104.10 | 105.50 | 104.10 | 12,213 |
| 27 Mar 2024 | 103.50 | -1.45 | -1.38% | 104.95 | 105.45 | 103.30 | 3,638 |
| 26 Mar 2024 | 104.95 | -0.10 | -0.10% | 105.05 | 105.30 | 104.80 | 956 |
| 25 Mar 2024 | 105.05 | -1.54 | -1.44% | 105.45 | 105.65 | 104.98 | 1,787 |
| 22 Mar 2024 | 106.59 | -0.55 | -0.51% | 107.03 | 107.03 | 106.04 | 1,714 |
| 21 Mar 2024 | 107.14 | -0.14 | -0.13% | 107.25 | 110.12 | 107.03 | 3,754 |
| 20 Mar 2024 | 107.28 | -0.85 | -0.79% | 107.91 | 108.24 | 107.03 | 956 |
| 19 Mar 2024 | 108.13 | 0.63 | 0.59% | 107.03 | 108.24 | 106.48 | 1,710 |
| 18 Mar 2024 | 107.50 | 2.52 | 2.40% | 106.00 | 107.50 | 106.00 | 34,532 |
| 15 Mar 2024 | 104.98 | 0.38 | 0.36% | 103.81 | 104.99 | 103.40 | 900 |
| 14 Mar 2024 | 104.60 | 0.21 | 0.20% | 105.00 | 105.50 | 104.30 | 1,539 |
| 13 Mar 2024 | 104.39 | -0.91 | -0.86% | 105.97 | 106.59 | 103.40 | 31,766 |
| 12 Mar 2024 | 105.30 | 10.45 | 11.02% | 106.00 | 106.96 | 103.59 | 102,578 |
| 11 Mar 2024 | 94.85 | 1.50 | 1.61% | 93.51 | 94.85 | 92.97 | 640 |
| 08 Mar 2024 | 93.35 | -0.59 | -0.63% | 95.00 | 95.76 | 92.88 | 631 |
| 07 Mar 2024 | 93.94 | 0.99 | 1.07% | 93.51 | 93.94 | 93.40 | 51 |
| 06 Mar 2024 | 92.95 | 1.69 | 1.85% | 92.07 | 92.97 | 92.07 | 406 |
| 05 Mar 2024 | 91.26 | -3.06 | -3.24% | 93.15 | 93.24 | 91.08 | 4,859 |
| 04 Mar 2024 | 94.32 | 0.28 | 0.30% | 94.23 | 94.41 | 93.70 | 2,436 |
| 01 Mar 2024 | 94.04 | 1.88 | 2.04% | 92.16 | 94.04 | 92.07 | 150,769 |
| 29 Feb 2024 | 92.16 | -0.07 | -0.08% | 93.04 | 93.04 | 91.77 | 3,320 |
| 28 Feb 2024 | 92.23 | 0.70 | 0.76% | 89.69 | 92.40 | 89.69 | 3,736 |
| 27 Feb 2024 | 91.53 | -0.81 | -0.88% | 92.25 | 92.25 | 90.71 | 367 |
| 26 Feb 2024 | 92.34 | -0.82 | -0.88% | 93.16 | 93.51 | 92.34 | 215 |
| 23 Feb 2024 | 93.16 | 1.31 | 1.43% | 92.23 | 94.32 | 92.23 | 66 |
| 22 Feb 2024 | 91.85 | 3.38 | 3.82% | 90.54 | 91.85 | 90.18 | 384 |
| 21 Feb 2024 | 88.47 | -0.43 | -0.48% | 88.71 | 88.72 | 87.84 | 515 |
| 20 Feb 2024 | 88.90 | -3.98 | -4.29% | 91.53 | 91.53 | 88.57 | 566 |
| 19 Feb 2024 | 92.88 | 0.61 | 0.66% | 93.00 | 93.20 | 92.58 | 4,171 |
| 16 Feb 2024 | 92.27 | -1.33 | -1.42% | 93.82 | 93.82 | 92.27 | 538 |
| 15 Feb 2024 | 93.60 | -1.13 | -1.19% | 94.78 | 94.93 | 93.53 | 493 |
| 14 Feb 2024 | 94.73 | -2.03 | -2.10% | 94.38 | 94.73 | 94.08 | 173 |
| 09 Feb 2024 | 96.76 | -0.33 | -0.34% | 96.80 | 97.10 | 96.04 | 1,297 |
| 08 Feb 2024 | 97.09 | 0.12 | 0.12% | 96.97 | 97.30 | 96.89 | 1,362 |
| 07 Feb 2024 | 96.97 | 1.87 | 1.97% | 95.00 | 97.00 | 95.00 | 180 |
