Italia markets open in 23 minutes

Oracle Corporation (ORCL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
60,36-0,85 (-1,39%)
Alla chiusura: 4:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 gen 202160,9461,1559,7460,3660,369.896.700
21 gen 202161,6561,8560,9261,2161,216.951.300
20 gen 202161,3762,0361,1561,5661,567.025.000
19 gen 202162,1062,2961,1061,2961,298.903.400
15 gen 202161,6062,0061,2161,7861,787.531.800
14 gen 202162,0762,1761,5161,6061,6010.258.600
13 gen 202162,3262,5961,9762,0662,068.298.000
12 gen 202163,0063,0262,1862,4262,427.758.200
11 gen 202162,9563,5762,8463,0363,036.286.600
08 gen 202163,1863,5462,9163,3863,387.750.100
07 gen 202162,8563,7462,8563,0763,077.382.800
06 gen 202162,2763,3561,9162,5762,578.685.400
06 gen 20210.24 Dividendo
05 gen 202163,6863,7962,4862,9662,7211.005.700
04 gen 202164,6964,7063,1763,7563,5111.249.900
31 dic 202064,3464,7764,0164,6964,446.928.200
30 dic 202064,8064,9164,3564,4064,156.192.000
29 dic 202065,2565,2764,2264,4664,217.770.200
28 dic 202065,4165,6964,7564,8764,626.463.500
24 dic 202065,0565,5964,7864,9664,713.796.500
23 dic 202065,2666,2065,1565,3065,0513.075.200
22 dic 202064,5666,0064,4365,1564,9017.136.000
21 dic 202063,8965,1963,8864,4864,2318.210.200
18 dic 202063,4865,3363,4365,0664,8133.728.700
17 dic 202062,9964,0562,7363,6163,3715.320.500
16 dic 202061,8763,1961,8562,7862,5416.119.900
15 dic 202061,0962,1960,9061,8661,6215.510.300
14 dic 202060,8361,6660,6960,7660,5316.193.600
11 dic 202060,9461,0059,4260,6160,3816.209.900
10 dic 202059,5159,8159,0459,4859,2514.219.900
09 dic 202058,8959,9158,8059,7359,5012.204.100
08 dic 202058,9959,7158,2259,0358,8015.237.800
07 dic 202059,9660,2059,6359,8059,5714.922.900
04 dic 202059,3160,5559,2759,9659,7310.872.700
03 dic 202059,2259,9859,0659,2759,049.783.900
02 dic 202058,2959,2758,1459,0858,859.330.400
01 dic 202058,2059,2858,0158,7458,5211.856.000
30 nov 202057,6158,2057,2057,7257,5026.676.900
27 nov 202057,4057,8757,1557,7657,545.627.000
25 nov 202057,7257,7657,2657,4157,196.848.900
24 nov 202056,6057,9056,3657,5757,3510.427.200
23 nov 202055,8556,5755,7756,0855,878.235.900
20 nov 202056,3656,4455,6855,7055,498.395.800
19 nov 202056,0956,4855,5656,4556,239.643.100
18 nov 202057,1257,2956,2456,2556,048.998.800
17 nov 202057,0057,3956,8157,1256,905.569.700
16 nov 202057,0257,6156,8857,1556,936.309.200
13 nov 202056,8857,0956,5556,9156,695.870.300
12 nov 202057,2657,4956,1056,4556,237.324.000
11 nov 202057,0657,6356,8057,2056,987.724.400
10 nov 202056,9157,2456,2056,6756,459.015.900
09 nov 202058,1959,0856,7756,8456,6211.486.600
06 nov 202056,7756,9856,1556,8056,587.510.400
05 nov 202057,4657,6556,4256,6656,449.017.100
04 nov 202058,0058,0956,3556,4956,2712.054.900
03 nov 202057,0057,5056,5756,8056,588.911.200
02 nov 202056,4457,4756,1256,4556,2311.413.200
30 ott 202055,7556,6455,4556,1155,9012.602.300
29 ott 202055,2056,7655,1456,0255,8113.573.700
28 ott 202056,2756,6055,5355,5955,3813.910.600
27 ott 202057,6457,9857,0257,0856,8610.806.500
26 ott 202058,1058,4856,5357,4957,2718.876.900
23 ott 202059,9060,1659,7159,9059,679.739.300
22 ott 202059,4459,8758,6959,6959,4611.900.600
21 ott 202059,3460,1259,2259,6759,4410.114.900
20 ott 202059,9260,3359,6359,7559,529.241.200
19 ott 202060,3960,7559,3959,6259,398.311.000
16 ott 202060,7161,1160,2660,2960,066.070.800
15 ott 202060,2760,7460,0860,5260,296.251.600
14 ott 202061,3561,5360,8560,9660,736.652.200
13 ott 202061,5761,7860,8860,9760,748.896.300
12 ott 202061,2461,8361,0761,4661,238.275.000
09 ott 202061,1561,3860,8661,1560,927.355.700
08 ott 202060,7961,3060,6360,8960,667.202.800
07 ott 202059,7760,9059,6460,5960,368.690.900
07 ott 20200.24 Dividendo
06 ott 202059,5160,5359,4159,5159,049.743.600
05 ott 202059,4459,6759,0959,5659,096.899.200
02 ott 202058,7159,5258,5158,8358,377.329.800
01 ott 202060,1760,2759,4559,6859,217.357.700
30 set 202059,5260,3959,3759,7059,2311.001.500
29 set 202059,5860,1659,4059,4759,006.340.600
28 set 202060,0360,5459,4759,5859,119.356.300
25 set 202059,2759,9958,9659,8059,339.371.900
24 set 202058,7459,9058,2959,3058,849.560.500
23 set 202060,1160,4958,9058,9658,5015.513.500
22 set 202060,3860,7559,4660,6260,1513.306.000
21 set 202062,4662,6060,0360,8260,3432.560.400
18 set 202059,9860,2959,4359,7559,2849.311.700
17 set 202059,4260,6159,0060,1859,7122.831.200
16 set 202061,1261,3959,6560,4359,9621.223.300
15 set 202060,0161,6859,3960,9460,4630.385.600
14 set 202060,8661,5059,3559,4658,9950.107.400
11 set 202060,7161,8656,8757,0056,5540.220.600
10 set 202057,4458,1856,7557,3356,8820.500.900
09 set 202056,1657,4055,8656,9556,5013.993.200
08 set 202055,3555,7954,8755,3254,8916.472.800
04 set 202056,8857,2755,1655,7355,2914.697.200
03 set 202058,7258,9956,6557,1056,6515.387.400
02 set 202057,7259,3257,7259,0358,5714.342.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...