Italia markets open in 9 minutes

Oracle Corporation (ORCL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
140,17+1,61 (+1,16%)
Alla chiusura: 04:00PM EDT
140,37 +0,20 (+0,14%)
Dopo ore: 07:55PM EDT
Periodo di tempo:
23 lug 2023 - 23 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 lug 2024139,74140,68139,12140,17140,175.386.100
19 lug 2024138,35140,44138,08138,56138,566.111.900
18 lug 2024139,36140,06137,20138,03138,035.998.700
17 lug 2024140,48141,79138,68139,26139,269.157.000
16 lug 2024143,07143,50142,05142,61142,617.181.500
15 lug 2024145,73146,59141,92143,07143,078.687.800
12 lug 2024142,71145,13141,26144,77144,777.361.800
11 lug 2024142,36143,48141,68142,76142,765.245.100
11 lug 20240.4 Dividendo
10 lug 2024141,12142,38139,74142,07141,676.350.300
09 lug 2024145,13145,70138,00140,68140,2814.334.200
08 lug 2024144,76145,23143,43145,03144,628.622.600
05 lug 2024144,95145,79144,02144,83144,425.365.500
03 lug 2024143,75144,65143,50144,38143,973.560.800
02 lug 2024142,63144,22142,55143,28142,885.920.500
01 lug 2024141,69144,06141,07143,09142,696.552.400
28 giu 2024139,44142,82139,27141,20140,8025.814.800
27 giu 2024139,25141,42138,81140,18139,797.518.200
26 giu 2024139,49140,75138,08138,23137,848.036.300
25 giu 2024139,00139,55137,56139,17138,788.469.600
24 giu 2024140,00141,53139,12139,89139,507.793.300
21 giu 2024143,72143,72140,44141,50141,1014.930.900
20 giu 2024145,32145,32141,95142,91142,518.940.000
18 giu 2024141,22145,06141,22144,64144,2311.629.400
17 giu 2024138,80141,44138,25141,31140,9111.232.800
14 giu 2024139,26139,97137,38138,13137,7411.330.800
13 giu 2024140,43142,40138,77139,85139,4613.733.200
12 giu 2024134,69140,96133,96140,38139,9840.871.300
11 giu 2024124,05124,83122,29123,88123,5318.373.900
10 giu 2024125,73126,95124,05124,50124,1510.190.400
07 giu 2024124,21126,22123,27125,92125,5711.545.000
06 giu 2024122,88124,27122,25123,50123,157.347.200
05 giu 2024121,65122,79120,51122,63122,285.973.700
04 giu 2024119,02120,37118,72120,07119,737.368.000
03 giu 2024117,53119,33117,34119,28118,947.256.300
31 mag 2024116,59117,42114,55117,19116,8612.755.600
30 mag 2024120,17121,44117,03117,09116,7610.851.600
29 mag 2024122,99123,92122,77123,74123,394.735.100
28 mag 2024123,24124,82123,01124,49124,146.911.400
24 mag 2024123,42123,51121,42122,91122,567.166.100
23 mag 2024126,55126,70123,16124,09123,746.108.600
22 mag 2024124,63125,16123,30124,60124,255.705.000
21 mag 2024124,46125,36123,92124,63124,285.549.500
20 mag 2024123,80124,68123,24124,52124,175.989.000
17 mag 2024123,18123,58122,08123,50123,156.179.400
16 mag 2024121,94122,45121,21122,16121,825.159.300
15 mag 2024120,17122,09119,67121,63121,296.604.600
14 mag 2024116,50122,55116,13120,87120,5317.811.200
13 mag 2024117,13117,19116,20116,37116,044.140.000
10 mag 2024117,15117,63115,91116,67116,344.122.500
09 mag 2024117,39117,73116,50116,64116,313.236.200
08 mag 2024117,71117,98117,11117,39117,064.636.000
07 mag 2024118,00119,13117,29117,93117,606.437.700
06 mag 2024116,33118,36116,18118,34118,016.052.400
03 mag 2024115,98116,21115,07115,80115,474.485.000
02 mag 2024115,23115,81114,26114,96114,645.001.000
01 mag 2024113,91116,76113,65114,63114,315.583.600
30 apr 2024115,09115,52113,69113,75113,436.234.700
29 apr 2024116,99117,31115,29116,49116,164.994.100
26 apr 2024117,04119,21116,15117,21116,888.355.100
25 apr 2024113,63114,99112,78114,89114,576.796.600
24 apr 2024115,38115,73113,88115,34115,025.791.800
23 apr 2024115,17115,86114,75115,09114,775.494.800
22 apr 2024116,03116,34114,34114,53114,217.125.500
19 apr 2024116,12116,77114,46114,88114,568.250.300
18 apr 2024118,76118,76115,70116,00115,676.662.400
17 apr 2024120,98121,04118,61118,67118,345.366.600
16 apr 2024120,09121,44119,75120,62120,287.000.000
15 apr 2024122,18122,47119,44119,88119,545.101.500
12 apr 2024121,74121,84120,42121,11120,776.189.600
11 apr 2024121,72123,82121,36123,24122,897.315.200
10 apr 2024121,35123,08121,32121,75121,414.509.900
09 apr 2024124,35124,75121,24123,23122,885.564.900
09 apr 20240.4 Dividendo
08 apr 2024125,00125,12123,76124,35123,606.119.200
05 apr 2024124,42126,00124,14124,90124,154.898.100
04 apr 2024127,60127,99124,03124,19123,447.588.300
03 apr 2024124,26126,41124,06126,24125,487.430.000
02 apr 2024124,51124,93123,43124,34123,594.862.400
01 apr 2024125,54126,27124,56125,48124,724.133.600
28 mar 2024125,39126,17125,20125,61124,856.587.400
27 mar 2024127,33127,82124,47125,27124,528.115.900
26 mar 2024126,75126,94125,84126,47125,717.063.900
25 mar 2024127,67127,67126,05126,08125,327.446.100
22 mar 2024129,01129,21127,55127,79127,026.655.800
21 mar 2024130,52132,77128,95129,01128,2317.842.400
20 mar 2024129,98130,69128,27129,24128,468.373.300
19 mar 2024127,75129,21126,49129,19128,4110.221.000
18 mar 2024127,20128,95126,88127,80127,0312.231.400
15 mar 2024124,04126,01123,56125,54124,7817.841.600
14 mar 2024127,23127,80124,94125,53124,7710.965.900
13 mar 2024128,00128,80124,83125,52124,7615.870.300
12 mar 2024126,26129,37124,60127,54126,7748.536.100
11 mar 2024111,61114,75111,18114,13113,4420.438.300
08 mar 2024114,07114,33111,54112,42111,748.304.100
07 mar 2024113,94114,80112,29114,54113,857.670.100
06 mar 2024111,50113,05110,67112,27111,596.706.400
05 mar 2024112,82113,20110,37110,94110,278.242.000
04 mar 2024113,58114,60113,39114,06113,376.588.100
01 mar 2024111,68113,94111,52113,78113,097.603.700
*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...