Italia markets close in 43 minutes

Oracle Corporation (ORCL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
89,78+0,36 (+0,40%)
Al 10:47AM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 set 202189,2790,0288,9489,7889,782.013.612
23 set 202188,9490,0688,6689,4289,429.720.200
22 set 202187,6289,0087,2488,4488,449.908.000
21 set 202186,7487,6686,1286,9286,9211.124.400
20 set 202185,0387,4184,9386,1786,1713.897.700
17 set 202186,2187,5785,9586,3986,3958.069.000
16 set 202187,6787,9786,1987,2587,2512.410.500
15 set 202186,5588,3686,1787,7387,7314.951.100
14 set 202186,1986,9584,7386,3986,3922.714.200
13 set 202190,1290,5188,2388,8988,8918.883.400
10 set 202189,6590,5589,5189,6889,6810.545.800
09 set 202189,6090,8389,4189,5489,5411.034.700
08 set 202188,1489,6087,9789,4789,478.851.200
07 set 202190,0490,6788,5488,7288,7211.046.000
03 set 202189,3490,4889,3090,0090,008.456.900
02 set 202190,1790,5089,4189,8089,807.717.400
01 set 202189,2690,1788,8789,9589,958.208.000
31 ago 202189,4589,5088,4989,1389,138.113.300
30 ago 202189,4689,9889,3089,4589,455.357.000
27 ago 202188,7989,5288,6189,3589,355.426.400
26 ago 202188,8189,1888,4688,7288,729.093.200
25 ago 202188,5588,9088,0588,6288,625.748.500
24 ago 202189,2189,6588,4788,5588,556.320.100
23 ago 202189,4989,5788,7189,1289,127.147.300
20 ago 202188,8089,4088,3088,9488,948.716.400
19 ago 202188,2989,3988,2388,7188,718.099.400
18 ago 202190,4991,0588,8688,9488,947.666.300
17 ago 202190,9991,7890,3790,9590,956.738.500
16 ago 202189,8690,8489,5490,8290,827.122.800
13 ago 202190,6291,3489,9590,3890,386.640.400
12 ago 202189,1189,9888,6789,8189,815.687.200
11 ago 202189,9090,4289,5189,6389,638.009.800
10 ago 202189,1090,1288,9389,6489,645.473.300
09 ago 202189,4690,4789,1089,9089,905.798.700
06 ago 202189,2489,8888,8289,5289,526.513.500
05 ago 202190,1890,5288,7689,4389,438.231.300
04 ago 202189,7990,0989,2890,0590,057.509.900
03 ago 202187,8890,1787,8189,7489,749.889.800
02 ago 202187,7387,9387,0987,6087,605.579.100
30 lug 202187,4188,1586,8787,1487,147.962.300
29 lug 202187,6888,2687,3387,6387,636.201.400
28 lug 202187,9087,9587,1287,1887,186.396.800
27 lug 202187,7688,6087,1287,8087,808.465.200
26 lug 202187,4488,1086,6787,8687,8610.454.100
23 lug 202190,9991,2087,1287,6987,6912.680.900
22 lug 202190,0091,1489,6890,6990,6913.638.900
21 lug 202188,8990,2588,4689,6989,6913.108.100
20 lug 202187,1089,0587,0288,6688,6612.813.900
19 lug 202186,9187,8786,1986,9886,9815.619.900
16 lug 202186,7588,4886,5287,4987,4914.617.500
15 lug 202188,1088,7785,5186,2486,2418.306.300
14 lug 202187,0888,6786,6688,2888,2813.330.500
14 lug 20210.32 Dividendo
13 lug 202186,7087,9386,5387,0786,7512.789.300
12 lug 202187,5388,8586,9787,0886,7616.076.800
09 lug 202185,8888,4085,7887,7687,4415.685.300
08 lug 202185,0286,8984,6685,5985,2816.383.300
07 lug 202183,1787,1782,9686,0985,7720.976.600
06 lug 202181,6083,6381,3683,0882,7714.200.400
02 lug 202179,4582,2679,3581,8281,5215.258.100
01 lug 202177,9879,6277,9179,5479,2513.108.000
30 giu 202177,5978,2177,5877,8477,557.899.800
29 giu 202178,5478,5977,8278,1077,815.392.900
28 giu 202178,4978,9778,3378,5078,215.605.400
25 giu 202178,0378,6177,5678,4678,1712.845.000
24 giu 202178,6578,9677,6177,7477,459.624.000
23 giu 202178,7678,8778,0678,1077,817.295.900
22 giu 202178,0679,1977,6678,6878,399.845.800
21 giu 202176,6178,1076,5577,9977,708.924.300
18 giu 202176,9076,9175,9776,2375,9522.521.200
17 giu 202176,9977,7476,5677,5677,2714.836.100
16 giu 202177,9978,5575,9077,0876,8036.560.600
15 giu 202182,0082,5181,3581,6481,3417.298.000
14 giu 202183,0083,1082,1382,6282,3210.173.200
11 giu 202181,9883,2481,8482,9082,6011.066.500
10 giu 202184,1684,4681,7182,3082,0016.680.800
09 giu 202184,6084,8384,0384,5284,219.720.300
08 giu 202184,0385,0384,0084,6184,3010.726.800
07 giu 202182,9484,2582,8583,9483,6310.445.600
04 giu 202181,4283,9681,3782,8982,5914.502.900
03 giu 202179,8081,4679,6581,0980,7912.038.700
02 giu 202179,7080,9379,5180,2779,9712.249.300
01 giu 202179,5879,8378,4879,5779,2810.485.300
28 mag 202178,9579,3678,6778,7478,456.929.700
27 mag 202179,5080,0578,8478,9878,6912.867.800
26 mag 202178,5979,3778,5579,2678,9712.851.100
25 mag 202179,6179,6878,6578,8378,547.160.600
24 mag 202179,4979,8879,1479,3879,097.044.700
21 mag 202179,1979,8578,9879,0378,748.629.000
20 mag 202178,9579,3278,6878,7278,438.802.700
19 mag 202177,8178,7777,5578,7478,458.165.000
18 mag 202178,9979,4778,3978,6978,406.643.100
17 mag 202178,8879,5378,8579,0878,796.637.900
14 mag 202178,1279,0578,1278,8978,609.033.400
13 mag 202177,5378,4476,8878,1477,8511.399.300
12 mag 202177,5778,1976,5376,7576,4712.302.600
11 mag 202179,7579,9077,2577,6977,4012.980.400
10 mag 202178,7780,7278,6080,1579,8617.356.700
07 mag 202179,8180,5478,5880,4080,1014.073.400
06 mag 202179,1879,9678,5679,7479,4514.089.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...