Italia markets open in 4 hours 25 minutes

Oracle Corporation (ORCL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
87,78-0,12 (-0,14%)
Alla chiusura: 04:03PM EDT
87,81 +0,03 (+0,03%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
23 mar 2022 - 23 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mar 202388,6589,6487,6487,7887,7810.746.400
22 mar 202387,5489,1687,4487,9087,907.233.700
21 mar 202387,4987,8586,6687,5887,586.683.700
20 mar 202385,2887,5185,2586,9686,969.177.300
17 mar 202385,0085,9884,6185,2685,2613.065.800
16 mar 202382,9285,1182,0884,8284,8210.148.100
15 mar 202383,0883,3782,1282,9882,9811.463.000
14 mar 202385,9385,9383,4384,5684,568.732.200
13 mar 202383,3285,5382,0484,9384,9310.299.800
10 mar 202384,4185,2582,8884,0784,0716.019.900
09 mar 202388,3389,6486,5386,8786,8710.572.300
08 mar 202388,4089,0988,1588,4988,495.159.200
07 mar 202389,5890,0888,0588,3688,365.382.400
06 mar 202389,4190,6789,1589,7489,747.424.800
03 mar 202387,3289,2987,0889,2589,255.498.200
02 mar 202386,0687,2885,8786,9786,975.293.600
01 mar 202386,9087,2185,9986,3486,345.119.800
28 feb 202387,7088,0187,1887,4087,407.468.000
27 feb 202388,8688,9787,3687,9687,966.748.800
24 feb 202387,3188,8987,1488,6688,667.659.200
23 feb 202387,1589,4887,0688,5888,588.637.100
22 feb 202386,6887,1885,9886,3286,325.840.100
21 feb 202386,7686,9486,1586,2086,205.260.300
17 feb 202387,2087,4386,5187,2887,286.398.400
16 feb 202387,4688,2787,0187,7287,725.942.500
15 feb 202388,8589,2188,0388,3488,344.329.900
14 feb 202389,0089,4187,7189,0989,097.484.800
13 feb 202387,2889,4587,2089,4289,425.560.900
10 feb 202386,5387,3886,3487,1487,145.318.400
09 feb 202387,1487,9086,3386,6586,654.960.300
08 feb 202386,9387,9286,5186,6986,697.624.400
07 feb 202387,8788,0286,3087,7487,749.226.000
06 feb 202389,5189,6188,4088,5388,534.097.200
03 feb 202388,4790,2688,2789,6289,625.671.800
02 feb 202390,6691,2288,9589,3889,388.269.200
01 feb 202388,3790,6588,2190,0590,056.141.300
31 gen 202387,6988,4887,3588,4688,466.200.400
30 gen 202388,4788,6286,9987,3587,356.255.300
27 gen 202389,5089,7288,9688,9988,995.676.800
26 gen 202389,8990,4989,0989,8389,837.302.800
25 gen 202388,7089,8687,7489,6489,645.896.800
24 gen 202389,0590,1088,0089,7089,707.004.600
23 gen 202387,1989,1386,9788,9788,977.390.200
20 gen 202386,0387,3885,5087,2587,255.567.300
19 gen 202386,4086,9985,2685,9485,945.597.000
18 gen 202388,6088,6386,6086,7186,716.397.700
17 gen 202389,1989,4488,4388,6088,606.550.400
13 gen 202387,9589,4787,6689,2089,205.090.800
12 gen 202388,7089,2088,1788,7888,786.071.100
11 gen 202387,3788,6687,0988,6088,608.359.700
10 gen 202385,6486,6185,5786,5086,505.703.300
09 gen 202386,8487,5986,1686,4286,427.519.700
09 gen 20230.32 Dividendo
06 gen 202384,7486,3483,8285,6685,348.641.600
05 gen 202385,0085,4083,2284,3184,007.643.800
04 gen 202384,2085,1783,6484,4884,167.836.200
03 gen 202382,4783,8482,2683,7283,418.997.500
30 dic 202281,1381,9380,7681,7481,435.375.700
29 dic 202280,9781,8080,7081,4081,103.867.800
28 dic 202281,0981,6480,1980,3380,033.794.000
27 dic 202280,8881,4780,6180,9880,684.290.700
23 dic 202280,5180,9079,9980,8580,554.129.100
22 dic 202280,9481,1779,4380,4980,198.181.400
21 dic 202281,3582,1480,9481,5081,205.932.400
20 dic 202280,5081,4980,3580,9480,646.390.200
19 dic 202279,9281,1079,6880,5080,207.738.800
16 dic 202279,9680,4679,4879,5879,2819.200.700
15 dic 202280,7981,0379,4680,0779,778.196.800
14 dic 202280,8182,8980,5781,8281,5111.183.100
13 dic 202284,9485,5879,7080,5680,2622.812.200
12 dic 202280,3181,4179,9481,2880,9815.807.600
09 dic 202279,6580,3679,5479,8679,566.850.800
08 dic 202279,1380,2178,5380,0779,775.918.700
07 dic 202278,6779,4478,5878,7878,495.105.500
06 dic 202279,3579,8278,0678,9178,627.656.100
05 dic 202282,4182,4279,4179,4379,139.102.900
02 dic 202283,2083,6282,5883,3583,044.798.900
01 dic 202283,0584,5382,3584,1183,806.127.200
30 nov 202280,4783,1880,0083,0382,729.610.300
29 nov 202281,3381,5080,5280,8580,554.928.200
28 nov 202282,1182,1481,0781,3981,095.112.200
25 nov 202282,8583,4982,5482,7282,412.754.900
23 nov 202282,1282,9281,7882,5682,256.347.900
22 nov 202279,8982,2179,8382,1281,818.796.200
21 nov 202279,5780,1078,9079,8279,525.235.400
18 nov 202280,0080,4678,8579,7379,436.107.000
17 nov 202279,1779,5878,1979,2078,905.717.300
16 nov 202279,1280,2378,8679,8979,596.011.900
15 nov 202278,9380,6878,0179,1878,887.618.500
14 nov 202277,4879,5477,3378,5378,247.153.000
11 nov 202277,1377,8976,5777,7477,457.712.900
10 nov 202277,7078,4776,7177,1776,8810.437.300
09 nov 202275,3876,5475,0075,6675,386.013.700
08 nov 202276,9577,1475,0275,6475,369.104.200
07 nov 202276,1177,0975,4976,7476,455.394.300
04 nov 202275,9476,6774,2476,0075,727.219.000
03 nov 202274,7275,6974,0575,0374,756.761.200
02 nov 202276,6577,4375,0175,1274,847.524.300
01 nov 202278,6079,2376,3477,1176,827.753.000
31 ott 202276,5078,3376,4078,0777,7812.349.000
*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...