Italia markets close in 2 hours 37 minutes

Oracle Corporation (ORCL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
112,87+0,10 (+0,09%)
Alla chiusura: 04:03PM EDT
111,49 -1,38 (-1,22%)
Preborsa: 08:52AM EDT
Periodo di tempo:
21 set 2022 - 21 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 set 2023112,81114,70112,46112,87112,878.777.100
19 set 2023112,48113,74111,71112,77112,779.536.100
18 set 2023113,42114,47111,58112,21112,2111.744.100
15 set 2023114,19115,20112,50113,91113,9123.209.500
14 set 2023113,50115,14111,95113,66113,6619.849.700
13 set 2023108,32112,94108,20111,84111,8427.171.000
12 set 2023112,08113,30107,30109,61109,6168.605.700
11 set 2023127,02127,42124,72126,71126,7122.155.600
08 set 2023124,80126,69124,35126,32126,3210.595.500
07 set 2023123,83125,96122,59125,09125,0911.864.400
06 set 2023123,06124,58122,73124,33124,338.728.500
05 set 2023122,44124,28121,18123,98123,9811.089.600
01 set 2023121,01121,69120,09120,93120,936.189.900
31 ago 2023121,00121,98120,12120,39120,399.109.800
30 ago 2023120,72121,74120,15121,12121,125.601.800
29 ago 2023120,95121,21118,53120,65120,6511.920.500
28 ago 2023116,37117,71115,70116,84116,844.514.800
25 ago 2023112,91116,15112,74116,06116,068.758.100
24 ago 2023119,68119,73112,41112,91112,9111.995.900
23 ago 2023117,10120,45112,11117,84117,8416.517.300
22 ago 2023117,51117,68115,73116,54116,544.961.100
21 ago 2023116,90117,35115,19116,59116,595.811.200
18 ago 2023114,50116,99113,95116,46116,469.411.600
17 ago 2023115,74116,78114,36114,88114,886.183.900
16 ago 2023117,16117,81115,27115,34115,345.722.000
15 ago 2023115,45118,06114,84117,29117,2910.412.200
14 ago 2023113,18115,81113,15115,57115,576.494.200
11 ago 2023112,39113,48111,13113,06113,065.286.300
10 ago 2023113,78115,09112,48112,99112,996.004.100
09 ago 2023115,34115,71112,33113,10113,106.542.400
08 ago 2023115,04115,61114,22115,23115,234.694.800
07 ago 2023115,47116,38115,07116,10116,107.347.000
04 ago 2023115,34116,40114,26114,44114,445.577.500
03 ago 2023115,24116,17114,26114,55114,555.193.800
02 ago 2023116,92116,98114,32115,71115,716.387.800
01 ago 2023116,92118,04116,48117,91117,915.246.000
31 lug 2023116,43117,24115,83117,23117,236.703.100
28 lug 2023116,68117,30115,65115,99115,996.910.400
27 lug 2023117,55117,60115,64116,40116,407.843.000
26 lug 2023117,42117,62115,00115,50115,508.160.000
25 lug 2023117,98118,51116,81117,95117,956.266.300
24 lug 2023117,94118,54116,73118,07118,076.200.400
21 lug 2023116,49119,27116,21117,65117,659.157.300
20 lug 2023117,49119,05115,23115,88115,8812.913.000
19 lug 2023120,82121,36118,42118,69118,697.609.000
18 lug 2023118,78121,29117,81120,77120,778.906.700
17 lug 2023118,85119,97118,25118,89118,896.735.900
14 lug 2023118,18119,97117,68119,27119,277.720.900
13 lug 2023117,09118,58116,76117,45117,459.359.600
12 lug 2023115,67118,09115,64116,02116,0211.011.600
11 lug 2023114,20115,00113,43114,88114,886.118.600
11 lug 20230.4 Dividendo
10 lug 2023114,28115,03113,66114,38113,986.931.000
07 lug 2023114,84115,98114,49114,61114,217.000.800
06 lug 2023114,67115,81114,64115,45115,057.982.800
05 lug 2023116,52117,01115,41115,96115,558.466.500
03 lug 2023118,01118,25116,83117,15116,744.284.700
30 giu 2023119,84121,73119,03119,09118,6713.700.600
29 giu 2023115,65117,80114,63117,78117,379.234.300
28 giu 2023116,78118,62116,39116,53116,129.240.500
27 giu 2023116,57118,46116,26117,84117,436.970.400
26 giu 2023117,99119,43116,70116,78116,378.987.000
23 giu 2023119,59119,90118,14118,64118,2319.731.600
22 giu 2023121,61122,59120,07120,58120,1612.203.400
21 giu 2023121,95123,36120,36122,10121,6717.583.000
20 giu 2023124,45125,25121,96122,04121,6116.273.000
16 giu 2023127,14127,40125,15125,46125,0219.511.500
15 giu 2023121,95127,54121,66126,55126,1127.476.700
14 giu 2023116,50122,51115,74122,27121,8426.264.200
13 giu 2023123,32123,99116,02116,68116,2739.190.900
12 giu 2023114,34117,51114,34116,43116,0239.081.500
09 giu 2023107,70110,15107,41109,85109,4712.580.100
08 giu 2023105,67107,79105,35107,48107,109.526.700
07 giu 2023107,14108,37104,84105,25104,889.842.500
06 giu 2023106,81107,49106,15107,10106,737.023.000
05 giu 2023105,89107,60105,53106,93106,567.442.000
02 giu 2023106,52106,77105,75105,89105,528.651.600
01 giu 2023104,88106,61104,78105,99105,627.835.900
31 mag 2023104,47106,49104,15105,94105,5713.713.500
30 mag 2023104,90105,98104,19105,15104,7810.296.700
26 mag 2023104,35106,23104,03104,08103,7213.994.100
25 mag 202399,20104,6698,77104,29103,9316.729.600
24 mag 202397,9598,8897,2998,3297,986.815.900
23 mag 2023101,07101,4398,4798,5498,2010.047.300
22 mag 2023102,48103,10101,73101,77101,415.890.500
19 mag 2023102,39103,07101,92102,84102,488.558.900
18 mag 202399,77102,4699,73102,34101,9810.005.700
17 mag 202398,78100,4098,4399,7799,429.436.000
16 mag 202397,1798,8596,9298,2597,916.896.500
15 mag 202397,8797,9697,0597,2696,924.443.700
12 mag 202397,6197,9296,9397,8597,514.994.700
11 mag 202397,5497,6396,3497,4497,105.144.500
10 mag 202396,7997,6896,2697,5297,185.935.300
09 mag 202396,2096,8996,1096,1495,806.333.500
08 mag 202397,0897,2896,4496,7996,455.314.800
05 mag 202395,0097,3194,8396,9796,638.062.700
04 mag 202394,9895,1294,4194,9794,645.038.200
03 mag 202395,0795,4294,5494,7894,456.744.800
02 mag 202394,9395,2493,8594,8094,475.995.100
01 mag 202394,8095,7394,7094,8794,545.459.800
*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...