Italia markets close in 8 hours 14 minutes

Oracle Corporation (ORC.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
107,00-1,34 (-1,24%)
In data: 05:35PM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 2024108,70108,90106,86107,00107,0019.731
29 apr 2024109,96110,26108,34108,34108,3424.799
26 apr 2024108,84111,30108,04110,62110,621.186
25 apr 2024106,82107,50106,00106,42106,421.843
24 apr 2024108,22108,68107,18107,24107,24883
23 apr 2024108,30108,30107,00107,64107,64913
22 apr 2024108,00109,32107,62107,88107,88891
19 apr 2024109,44109,44108,14108,82108,821.559
18 apr 2024111,30112,26110,10110,66110,662.034
17 apr 2024113,58113,90112,26112,26112,261.352
16 apr 2024113,00113,58112,18113,44113,442.060
15 apr 2024113,92114,92113,86113,86113,861.102
12 apr 2024115,24116,02113,98114,26114,266.613
11 apr 2024113,22114,98113,10114,98114,98244
10 apr 2024113,60114,22112,26113,48113,481.083
09 apr 2024114,40114,40112,14112,44112,44759
09 apr 20240.4 Dividendo
08 apr 2024115,94115,94114,18114,92114,521.462
05 apr 2024115,66115,94114,34115,84115,441.177
04 apr 2024116,02117,64116,02116,78116,371.304
03 apr 2024116,42116,58115,02116,40115,99486
02 apr 2024117,08117,10114,60115,26114,861.135
28 mar 2024115,92116,54115,10116,28115,881.750
27 mar 2024117,58117,84115,50115,50115,10963
26 mar 2024116,76116,90116,16116,76116,351.531
25 mar 2024118,70118,72116,76116,76116,351.945
22 mar 2024119,88119,90118,00118,48118,075.410
21 mar 2024119,74121,70119,24120,88120,461.485
20 mar 2024119,18120,20118,18118,46118,051.421
19 mar 2024117,90118,14116,48118,14117,731.746
18 mar 2024116,02118,30115,76117,36116,954.124
15 mar 2024115,40116,18114,00114,26113,862.766
14 mar 2024115,38116,50115,38115,64115,242.005
13 mar 2024117,30117,50114,14114,42114,024.061
12 mar 2024118,00119,34114,66117,66117,259.336
11 mar 2024102,90104,54102,40104,50104,14793
08 mar 2024104,66105,20102,10102,10101,741.132
07 mar 2024102,56104,36102,56103,60103,242.241
06 mar 2024102,10102,98102,06102,96102,601.529
05 mar 2024104,90105,10102,44102,88102,522.858
04 mar 2024104,44105,62104,44104,84104,481.398
01 mar 2024103,60104,60102,80104,28103,922.093
29 feb 2024102,70103,18102,02103,06102,70548
28 feb 2024102,92103,24102,34103,16102,80945
27 feb 2024101,98102,44101,36101,60101,251.089
26 feb 2024103,26103,60102,76102,94102,58281
23 feb 2024102,38104,42102,30103,78103,421.143
22 feb 2024100,44102,00100,38101,74101,391.084
21 feb 202499,65100,1098,9899,5299,171.019
20 feb 2024103,00103,2299,8299,8299,474.200
19 feb 2024102,60104,32102,60103,42103,06722
16 feb 2024104,56105,08103,50104,22103,86553
15 feb 2024106,52106,52105,00105,50105,131.769
14 feb 2024106,12107,00106,00106,22105,85474
13 feb 2024107,28107,52105,58106,20105,833.808
12 feb 2024108,14108,66107,48108,66108,28986
09 feb 2024108,16108,76107,50108,22107,841.678
08 feb 2024108,72109,40108,04108,04107,66923
07 feb 2024106,72108,20106,72107,76107,381.082
06 feb 2024108,28108,72107,80107,88107,501.271
05 feb 2024107,00108,18106,72107,74107,361.325
02 feb 2024106,54107,50106,40107,18106,817.069
01 feb 2024103,90106,06103,66105,62105,251.957
31 gen 2024105,00105,36103,20103,66103,301.168
30 gen 2024105,48105,48104,36105,14104,77792
29 gen 2024105,76106,26104,76104,76104,40563
26 gen 2024105,92106,16105,04106,16105,79664
25 gen 2024105,26107,00104,00107,00106,633.324
24 gen 2024103,04105,58102,76105,48105,112.007
23 gen 2024101,24101,98100,96101,98101,63354
22 gen 2024100,68101,56100,54101,08100,731.232
19 gen 2024100,00101,00100,00100,68100,333.191
18 gen 202497,6699,8797,6199,7499,392.483
17 gen 202497,3198,3797,3198,3798,031.419
16 gen 202497,8698,0097,1297,8097,461.996
15 gen 202497,5897,6596,7297,6097,261.065
12 gen 202495,3996,6095,2896,3896,043.215
11 gen 202494,9295,2394,7294,8894,55894
10 gen 202494,2994,9294,0794,9294,59918
10 gen 20240.4 Dividendo
09 gen 202495,1695,6594,8095,0494,31741
08 gen 202493,4695,1393,4695,1394,401.241
05 gen 202493,5494,5293,5494,0493,32559
04 gen 202493,0594,2493,0593,9493,22622
03 gen 202495,6495,6493,4193,8093,08690
02 gen 202495,8096,0693,7794,3593,631.621
29 dic 202396,5096,5095,7096,0695,32352
28 dic 202395,3195,8095,0795,7895,041.199
27 dic 202396,3996,3995,0695,3294,59818
22 dic 202395,9196,5495,6696,5495,801.260
21 dic 202394,7395,9594,7395,2394,501.080
20 dic 202396,6196,6195,9296,1795,432.364
19 dic 202397,2197,2195,4096,3095,561.937
18 dic 202394,9996,5494,3196,2695,522.505
15 dic 202391,4493,5291,2093,5292,802.575
14 dic 202394,6294,7591,4691,4690,764.973
13 dic 202393,5795,5092,2095,0894,357.682
12 dic 202397,5898,0794,1594,8894,1518.802
11 dic 2023105,68106,92105,62106,78105,962.778
08 dic 2023105,00105,00104,30104,60103,80935
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...