XNYS
Datos históricos de Oracle Corporation
Oracle Corporation · ORCL
$141.57
▲ +0.17 (+0.12%)
Última operación · 10/10/2026, 18:34:39 UTC
- Variación en el periodo
- −51.73%
- Máximo
- US$322.54
- 16 de octubre de 2025
- Mínimo
- US$114.50
- 28 de julio de 2026
- Volumen medio diario
- 28.61 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 136.70 | 142.90 | 136.49 | 141.40 | +4.21% | 25.53 M |
| 8 oct 2026 | 142.19 | 142.78 | 134.66 | 135.69 | −5.48% | 42.41 M |
| 7 oct 2026 | 142.54 | 144.70 | 141.37 | 143.56 | −0.84% | 15.74 M |
| 6 oct 2026 | 143.93 | 146.94 | 143.86 | 144.77 | +1.61% | 20.04 M |
| 5 oct 2026 | 142.53 | 146.66 | 142.37 | 142.48 | +0.13% | 18.07 M |
| 2 oct 2026 | 142.09 | 144.86 | 140.26 | 142.30 | +3.06% | 35.41 M |
| 1 oct 2026 | 139.60 | 140.25 | 135.33 | 138.07 | +0.56% | 25.46 M |
| 30 sep 2026 | 136.54 | 138.50 | 134.75 | 137.30 | −0.36% | 22.32 M |
| 29 sep 2026 | 132.79 | 143.67 | 132.53 | 137.79 | +3.91% | 45.71 M |
| 28 sep 2026 | 132.73 | 135.69 | 131.58 | 132.60 | −3.28% | 36.06 M |
| 25 sep 2026 | 138.57 | 140.88 | 136.92 | 137.10 | −1.75% | 23.67 M |
| 24 sep 2026 | 137.32 | 140.34 | 133.48 | 139.54 | −3.47% | 56.63 M |
| 23 sep 2026 | 148.30 | 148.66 | 144.23 | 144.56 | −3.11% | 22.68 M |
| 22 sep 2026 | 151.25 | 153.60 | 148.60 | 149.20 | +0.43% | 31.26 M |
| 21 sep 2026 | 148.93 | 149.98 | 146.16 | 148.56 | +0.64% | 22.42 M |
| 18 sep 2026 | 150.47 | 150.90 | 144.40 | 147.61 | −1.98% | 39.32 M |
| 17 sep 2026 | 146.75 | 152.00 | 146.15 | 150.59 | +5.19% | 27.74 M |
| 16 sep 2026 | 140.03 | 146.52 | 139.00 | 143.16 | +2.00% | 34.37 M |
| 15 sep 2026 | 143.46 | 144.88 | 140.02 | 140.35 | −3.07% | 31.55 M |
| 14 sep 2026 | 141.42 | 145.33 | 141.01 | 144.79 | −3.65% | 42.16 M |
| 11 sep 2026 | 164.43 | 166.00 | 149.84 | 150.28 | −1.74% | 80.44 M |
| 10 sep 2026 | 158.38 | 159.24 | 152.52 | 152.94 | −5.38% | 56.82 M |
| 9 sep 2026 | 163.54 | 165.15 | 160.36 | 161.63 | −0.55% | 27.46 M |
| 8 sep 2026 | 167.60 | 170.70 | 161.16 | 162.52 | +2.36% | 37.66 M |
| 4 sep 2026 | 159.46 | 159.70 | 156.71 | 158.78 | +3.08% | 26.51 M |
| 3 sep 2026 | 147.27 | 156.77 | 146.92 | 154.04 | +5.69% | 25.1 M |
| 2 sep 2026 | 140.26 | 146.69 | 139.72 | 145.75 | +3.13% | 21.91 M |
| 1 sep 2026 | 146.75 | 146.79 | 139.95 | 141.32 | −5.23% | 25.44 M |
| 31 ago 2026 | 149.31 | 151.26 | 147.75 | 149.12 | −1.15% | 16.12 M |
| 28 ago 2026 | 153.60 | 153.99 | 149.71 | 150.85 | −0.72% | 17.8 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.