Italia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
111,95+0,94 (+0,85%)
Alla chiusura: 04:00PM EST
111,80 -0,15 (-0,13%)
Dopo ore: 07:59PM EST
Periodo di tempo:
25 feb 2023 - 25 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 feb 2024112,00113,37111,71111,95111,957.504.000
22 feb 2024111,49111,89109,66111,01111,018.957.800
21 feb 2024106,76108,38106,51108,16108,167.867.600
20 feb 2024110,54110,77107,68108,45108,4510.975.600
16 feb 2024113,02113,11111,25111,31111,318.931.100
15 feb 2024114,25114,31112,57112,78112,788.455.600
14 feb 2024114,32114,72113,53114,26114,265.946.100
13 feb 2024113,79114,21113,00113,68113,688.171.700
12 feb 2024116,26117,10115,38115,84115,845.439.600
09 feb 2024117,06117,34115,73116,64116,645.787.100
08 feb 2024117,09117,79115,97116,68116,684.472.800
07 feb 2024115,80117,59115,30117,27117,277.672.900
06 feb 2024116,74116,95114,98115,30115,304.637.500
05 feb 2024115,53116,72114,77116,39116,398.084.500
02 feb 2024115,82116,49115,16115,79115,796.499.400
01 feb 2024112,91115,78112,55115,53115,537.882.200
31 gen 2024113,81114,27111,67111,70111,707.386.700
30 gen 2024113,36114,40112,63114,16114,168.231.900
29 gen 2024114,19114,59113,01113,75113,757.014.400
26 gen 2024114,64115,48114,27114,64114,645.541.800
25 gen 2024114,89116,18114,35115,00115,008.877.200
24 gen 2024113,42115,42113,33114,31114,3111.702.700
23 gen 2024110,29112,68109,56111,83111,839.185.900
22 gen 2024110,06110,69109,27110,10110,107.485.300
19 gen 2024109,32110,22109,02109,67109,6711.121.300
18 gen 2024106,99108,88106,62108,70108,7010.362.300
17 gen 2024106,46107,50105,68106,43106,437.771.500
16 gen 2024106,41106,66105,42106,57106,577.547.200
12 gen 2024105,10106,70104,97106,60106,609.696.700
11 gen 2024104,35104,84103,54104,77104,776.119.000
10 gen 2024103,09104,07102,72103,92103,927.270.500
10 gen 20240.4 Dividendo
09 gen 2024103,85104,48103,29103,63103,236.725.200
08 gen 2024102,94104,77102,13104,66104,267.038.700
05 gen 2024102,53103,72102,29102,73102,336.131.500
04 gen 2024102,77103,36102,40102,59102,196.822.300
03 gen 2024103,30103,38101,74102,46102,069.455.600
02 gen 2024104,52104,68102,44104,06103,669.597.500
29 dic 2023106,60106,92104,78105,43105,026.897.200
28 dic 2023106,01106,61105,58106,25105,845.689.100
27 dic 2023106,32106,33105,56105,94105,535.627.400
26 dic 2023106,52106,65105,34106,19105,785.767.400
22 dic 2023105,70106,49105,46106,20105,795.678.300
21 dic 2023104,70105,93104,52105,86105,458.168.000
20 dic 2023105,95106,09104,05104,15103,759.242.000
19 dic 2023104,98106,34104,80106,25105,8410.108.500
18 dic 2023103,41106,16102,91105,00104,5913.473.100
15 dic 202399,69103,9999,36103,32102,9230.198.200
14 dic 2023101,87102,2599,87100,3199,9222.865.200
13 dic 2023101,08103,1099,26102,99102,5929.392.200
12 dic 2023102,70104,95100,69100,81100,4257.666.500
11 dic 2023113,77115,35113,61115,13114,6919.544.200
08 dic 2023112,01113,64111,59113,61113,177.753.900
07 dic 2023112,41113,03111,81112,87112,436.772.800
06 dic 2023114,94114,99111,93112,03111,607.815.700
05 dic 2023114,57115,27113,81114,53114,095.913.600
04 dic 2023116,27116,68114,55115,78115,335.587.500
01 dic 2023116,07117,35115,26117,16116,715.738.000
30 nov 2023116,86117,23115,18116,21115,7611.075.600
29 nov 2023117,34117,58115,96116,21115,766.127.200
28 nov 2023116,00116,80115,87116,24115,794.892.600
27 nov 2023116,01116,77115,45116,47116,025.165.300
24 nov 2023116,49116,59115,34116,25115,802.168.200
22 nov 2023116,70117,29115,51116,24115,794.343.700
21 nov 2023117,21117,67115,68116,08115,635.995.300
20 nov 2023115,65117,15115,51116,92116,475.728.300
17 nov 2023114,61115,64114,16115,36114,914.791.300
16 nov 2023113,76115,87113,47114,67114,237.476.100
15 nov 2023116,15116,31113,93114,06113,627.386.200
14 nov 2023114,86116,46114,45116,10115,656.733.700
13 nov 2023113,07114,49112,78114,15113,715.740.500
10 nov 2023112,09113,18111,14113,07112,635.233.900
09 nov 2023112,40113,31111,61112,18111,756.853.900
08 nov 2023109,23112,56109,19112,33111,9010.994.900
07 nov 2023109,99110,38108,58108,99108,577.412.600
06 nov 2023108,06109,21107,44109,11108,696.062.800
03 nov 2023107,17109,07106,62108,05107,637.278.500
02 nov 2023106,45107,22105,57106,87106,465.918.300
01 nov 2023103,80106,20103,80105,75105,348.602.400
31 ott 2023102,01103,52101,10103,40103,006.258.400
30 ott 2023101,14102,41100,82101,65101,265.433.700
27 ott 2023101,00102,09100,59100,99100,605.207.900
26 ott 2023101,69102,3999,87100,40100,017.565.600
25 ott 2023102,70103,67101,01101,43101,047.081.700
24 ott 2023103,95104,46102,50103,20102,806.174.000
23 ott 2023102,04104,69102,01103,66103,2610.722.600
20 ott 2023106,99107,04100,66101,85101,4621.828.800
19 ott 2023108,63110,22108,19108,34107,927.989.200
18 ott 2023108,40109,73107,86108,25107,835.123.900
17 ott 2023107,58109,79106,90109,04108,625.261.800
16 ott 2023108,95109,59108,31108,71108,295.488.000
13 ott 2023109,19109,51107,79108,25107,835.879.400
12 ott 2023109,95110,92108,88109,11108,696.598.500
11 ott 2023109,51110,06108,83109,64109,225.641.700
11 ott 20230.4 Dividendo
10 ott 2023110,21111,06109,62109,71108,896.910.400
09 ott 2023110,75110,97109,47110,32109,496.012.400
06 ott 2023107,93110,53107,58109,96109,148.245.600
05 ott 2023106,97108,44106,19108,35107,547.651.500
04 ott 2023104,96107,30104,50107,08106,288.842.700
*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...