Italia markets close in 2 hours 23 minutes

Oracle Corporation (ORCL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
80,85-0,54 (-0,66%)
Alla chiusura: 04:03PM EST
80,86 +0,01 (+0,01%)
Preborsa: 08:20AM EST
Periodo di tempo:
30 nov 2021 - 30 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 nov 202281,3381,5080,5280,8580,854.928.200
28 nov 202282,1182,1481,0781,3981,395.112.200
25 nov 202282,8583,4982,5482,7282,722.754.900
23 nov 202282,1282,9281,7882,5682,566.347.900
22 nov 202279,8982,2179,8382,1282,128.796.200
21 nov 202279,5780,1078,9079,8279,825.235.400
18 nov 202280,0080,4678,8579,7379,736.106.100
17 nov 202279,1779,5878,1979,2079,205.717.300
16 nov 202279,1280,2378,8679,8979,896.011.900
15 nov 202278,9380,6878,0179,1879,187.618.500
14 nov 202277,4879,5477,3378,5378,537.153.000
11 nov 202277,1377,8976,5777,7477,747.712.600
10 nov 202277,7078,4776,7177,1777,1710.437.300
09 nov 202275,3876,5475,0075,6675,666.013.700
08 nov 202276,9577,1475,0275,6475,649.104.200
07 nov 202276,1177,0975,4976,7476,745.394.300
04 nov 202275,9476,6774,2476,0076,007.218.600
03 nov 202274,7275,6974,0575,0375,036.761.200
02 nov 202276,6577,4375,0175,1275,127.524.300
01 nov 202278,6079,2376,3477,1177,117.753.000
31 ott 202276,5078,3376,4078,0778,0712.349.000
28 ott 202275,3077,6875,3077,3677,368.758.100
27 ott 202274,7575,8874,5575,1575,157.053.000
26 ott 202272,6175,7272,5574,8274,8210.693.600
25 ott 202273,4574,1172,6173,1473,149.137.700
24 ott 202272,9373,6971,7872,9272,9211.489.400
21 ott 202271,0372,7970,3172,7072,7015.652.600
20 ott 202267,5369,9267,1969,2569,2517.600.500
19 ott 202266,4967,1965,7866,3066,305.506.000
18 ott 202268,0068,5866,3367,0367,036.688.600
17 ott 202265,8867,5765,8767,0267,0211.368.300
14 ott 202265,7266,6164,2164,3164,318.044.500
13 ott 202262,4865,7162,2765,2065,2010.147.100
12 ott 202262,6264,2862,1763,7863,789.008.600
11 ott 202261,8563,1061,6562,4162,417.376.900
11 ott 20220.32 Dividendo
10 ott 202263,6163,9062,0262,5762,256.407.200
07 ott 202264,4964,6262,7463,2962,977.137.900
06 ott 202266,3366,8165,2265,3064,976.992.000
05 ott 202265,3467,1964,9866,6466,309.201.600
04 ott 202263,8065,8363,8065,6965,359.892.600
03 ott 202260,9963,2460,8163,0862,769.661.400
30 set 202261,2662,1461,0661,0760,769.794.400
29 set 202262,2962,6060,7861,4061,098.882.100
28 set 202262,6263,3562,2563,0762,758.549.900
27 set 202264,1664,4062,0462,4262,109.284.800
26 set 202264,3364,9263,3963,4563,136.897.800
23 set 202265,3565,4463,8764,5564,229.282.500
22 set 202266,8566,9465,8466,0365,697.190.700
21 set 202268,7168,8866,7466,7566,416.768.200
20 set 202268,2768,4667,4568,1167,768.624.300
19 set 202268,2069,1367,9169,0768,728.364.000
16 set 202269,5869,8068,2568,8368,4823.412.000
15 set 202271,5072,0969,7570,2469,8812.478.100
14 set 202275,7975,8771,7772,1271,7521.601.400
13 set 202276,0679,4175,7876,0475,6529.476.500
12 set 202276,6377,3876,2777,0876,6915.628.900
09 set 202274,6576,0174,4475,9175,527.762.400
08 set 202274,0374,8073,6174,6574,276.897.100
07 set 202273,6874,6773,4274,4974,115.792.600
06 set 202274,7075,1973,5573,8373,457.090.100
02 set 202275,7476,7774,4874,6874,3011.027.700
01 set 202274,1275,3773,5375,3074,918.139.800
31 ago 202274,4675,1574,0474,1573,778.612.900
30 ago 202274,4274,6773,4674,1473,765.099.100
29 ago 202274,1174,8674,0774,1973,814.295.500
26 ago 202276,9877,2674,5774,6574,274.904.100
25 ago 202276,3476,9175,9876,8976,503.523.400
24 ago 202276,4776,5676,0576,1775,783.876.400
23 ago 202276,2577,0176,2576,4176,024.432.300
22 ago 202277,9377,9376,1776,4676,075.757.700
19 ago 202279,0379,1378,4478,6678,264.679.000
18 ago 202279,2879,8879,0179,3278,914.120.500
17 ago 202279,0079,7778,9579,2578,845.185.100
16 ago 202278,9079,6678,8579,5279,116.185.100
15 ago 202278,8479,4278,5079,1178,713.733.500
12 ago 202278,0079,4277,6679,1578,756.692.300
11 ago 202277,9578,0077,0877,1676,775.554.600
10 ago 202277,5977,9877,2077,5477,145.258.500
09 ago 202276,2176,9175,8476,7776,384.243.700
08 ago 202276,9277,4376,2776,4776,084.733.500
05 ago 202276,2777,4076,0077,3576,954.858.100
04 ago 202277,4577,8577,1177,4077,003.656.200
03 ago 202276,7277,7676,3077,3776,976.127.800
02 ago 202276,9977,2676,0676,3575,966.403.400
01 ago 202277,1877,8176,7077,4477,045.227.500
29 lug 202277,0178,1677,0077,8477,445.926.600
28 lug 202275,6477,2875,3177,0476,655.688.100
27 lug 202274,3876,1274,3275,8775,486.677.200
26 lug 202274,8075,3073,7174,0373,657.284.400
25 lug 202275,1075,4374,3474,8674,485.721.600
22 lug 202274,8275,2974,2674,9074,526.659.800
21 lug 202272,1574,6372,1374,5474,167.005.100
20 lug 202272,5573,1072,1672,5972,225.655.700
19 lug 202270,6472,3070,2672,2471,877.160.300
18 lug 202271,2571,7170,1570,2169,854.642.300
15 lug 202270,2670,8770,0070,7470,385.134.100
14 lug 202269,1669,5868,2369,4569,094.915.500
13 lug 202269,0570,5368,6870,0369,676.454.800
12 lug 202271,6071,9470,0770,4170,057.140.800
*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...