Italia markets closed

Oracle Corporation (ORCL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
81,64-0,98 (-1,19%)
Alla chiusura: 4:04PM EDT
78,00 -3,64 (-4,46%)
Dopo ore: 05:48PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 giu 202182,0082,5181,3581,6481,6413.695.272
14 giu 202183,0083,1082,1382,6282,6210.170.500
11 giu 202181,9883,2481,8482,9082,9011.058.100
10 giu 202184,1684,4681,7182,3082,3016.680.800
09 giu 202184,6084,8384,0384,5284,529.720.300
08 giu 202184,0385,0384,0084,6184,6110.726.800
07 giu 202182,9484,2582,8583,9483,9410.445.600
04 giu 202181,4283,9681,3782,8982,8914.501.700
03 giu 202179,8081,4679,6581,0981,0912.038.700
02 giu 202179,7080,9379,5180,2780,2712.249.300
01 giu 202179,5879,8378,4879,5779,5710.485.300
28 mag 202178,9579,3678,6778,7478,746.929.700
27 mag 202179,5080,0578,8478,9878,9812.867.800
26 mag 202178,5979,3778,5579,2679,2612.851.100
25 mag 202179,6179,6878,6578,8378,837.160.600
24 mag 202179,4979,8879,1479,3879,387.044.700
21 mag 202179,1979,8578,9879,0379,038.629.000
20 mag 202178,9579,3278,6878,7278,728.802.700
19 mag 202177,8178,7777,5578,7478,748.165.000
18 mag 202178,9979,4778,3978,6978,696.643.100
17 mag 202178,8879,5378,8579,0879,086.637.900
14 mag 202178,1279,0578,1278,8978,899.032.700
13 mag 202177,5378,4476,8878,1478,1411.399.300
12 mag 202177,5778,1976,5376,7576,7512.302.600
11 mag 202179,7579,9077,2577,6977,6912.980.400
10 mag 202178,7780,7278,6080,1580,1517.356.700
07 mag 202179,8180,5478,5880,4080,4014.065.800
06 mag 202179,1879,9678,5679,7479,7414.089.700
05 mag 202178,9779,8378,7279,1979,198.720.300
04 mag 202177,0778,7076,9378,5378,5315.316.500
03 mag 202176,2877,4876,0877,3377,3315.319.600
30 apr 202175,5675,9275,1975,7975,797.825.300
29 apr 202175,3875,9074,6475,8775,877.940.400
28 apr 202175,1675,2774,6674,7774,776.107.800
27 apr 202174,3975,4374,2275,2275,229.300.200
26 apr 202174,9775,0474,2074,5074,509.402.200
23 apr 202174,2975,0073,8574,9774,9710.664.700
22 apr 202176,1176,4874,7574,8774,8716.769.300
21 apr 202178,7979,3476,5376,6676,6618.672.800
20 apr 202178,7079,4278,6579,2479,2412.562.300
19 apr 202178,8180,2178,3478,7578,7519.967.200
16 apr 202178,3179,3477,8678,9578,9513.334.100
15 apr 202177,0078,5576,8378,2978,2913.604.200
14 apr 202177,0477,3676,5176,8276,8212.730.700
13 apr 202176,1677,0175,9076,6776,6713.142.400
12 apr 202175,2576,1975,2076,1276,1210.634.900
09 apr 202175,3575,6974,9075,5875,5813.285.700
08 apr 202174,2775,5374,1575,2875,2813.507.700
07 apr 202173,6074,1873,4574,0774,0712.356.800
07 apr 20210.32 Dividendo
06 apr 202173,6274,6573,1674,2873,9614.699.800
05 apr 202172,1974,9072,0674,1673,8425.010.200
01 apr 202170,4671,8370,3371,8171,5013.228.700
31 mar 202170,7071,1069,9170,1769,879.971.700
30 mar 202170,8371,0569,9570,5570,2512.000.200
29 mar 202170,2172,3370,1771,1370,8215.183.700
26 mar 202168,5770,3768,2870,2569,9512.617.000
25 mar 202166,9668,7366,7668,6368,3314.844.700
24 mar 202167,1167,4166,7466,8366,5411.391.100
23 mar 202166,3367,9466,3367,2766,9812.390.100
22 mar 202166,2266,5265,8666,3266,0310.263.700
19 mar 202166,7966,8365,9666,2665,9730.963.600
18 mar 202166,4767,0166,0966,7466,4513.750.300
17 mar 202166,8066,8566,1666,2265,9311.892.400
16 mar 202168,0068,0766,6866,8566,5614.512.500
15 mar 202166,9567,7866,9067,7367,448.919.600
12 mar 202166,9667,8766,4567,1666,8711.606.300
11 mar 202167,6568,1065,4367,4167,1238.095.400
10 mar 202173,5073,6271,5072,1271,8121.378.600
09 mar 202172,4073,2272,0072,6472,3317.296.400
08 mar 202170,4772,9470,1072,1671,8523.300.500
05 mar 202167,3171,7267,3169,9769,6734.211.500
04 mar 202166,6867,3165,3165,6165,3319.951.100
03 mar 202166,2567,5466,2066,9166,6215.827.600
02 mar 202166,1567,4266,0066,6666,3713.282.000
01 mar 202164,9566,7364,7766,1765,8811.758.900
26 feb 202165,5466,2864,5064,5164,2320.512.600
25 feb 202164,6466,3664,5865,3065,0215.356.100
24 feb 202164,4965,1564,0864,7064,4210.609.300
23 feb 202164,4265,2264,0564,5064,2218.175.400
22 feb 202162,8564,9762,2864,4564,1720.940.300
19 feb 202162,2662,3661,0861,1360,8710.905.100
18 feb 202161,8162,2161,6662,0761,806.262.400
17 feb 202161,8362,1561,3662,0961,826.244.500
16 feb 202163,1163,2662,1062,1461,877.526.000
12 feb 202162,3263,1262,3163,0862,816.663.400
11 feb 202163,5663,9762,2862,7062,437.690.800
10 feb 202163,8463,9062,9363,2763,009.577.500
09 feb 202163,0863,8562,9163,6763,405.437.400
08 feb 202163,7963,8762,8463,1162,847.003.400
05 feb 202163,5064,0763,2863,6063,339.170.200
04 feb 202162,4863,3962,2563,3563,089.928.700
03 feb 202162,1862,7561,9862,1761,909.933.500
02 feb 202161,8862,9261,8062,3762,1010.528.000
01 feb 202160,9262,0160,7461,5161,2510.553.500
29 gen 202161,1661,5060,2160,4360,1711.451.800
28 gen 202162,5563,2461,1761,2260,9611.166.400
27 gen 202161,4063,1861,3762,5562,2814.789.000
26 gen 202161,0662,0460,8461,8061,538.186.500
25 gen 202160,3860,9559,7760,9060,648.524.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...