Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ORCL.US
114.89-0.45(-0.39%)(czas lokalny: 25.04.2024 16:02)Oracle Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.04.2024 | 115.50 | 115.73 | 113.88 | 115.34 | 5 236 742 | 0 |
23.04.2024 | 115.30 | 115.86 | 114.75 | 115.09 | 5 487 032 | 0 |
22.04.2024 | 116.09 | 116.33 | 114.34 | 114.53 | 7 118 970 | 0 |
19.04.2024 | 116.24 | 116.77 | 114.46 | 114.88 | 8 169 233 | 0 |
18.04.2024 | 118.51 | 118.76 | 115.70 | 116.00 | 6 639 149 | 0 |
17.04.2024 | 120.98 | 121.18 | 118.61 | 118.67 | 5 348 682 | 0 |
16.04.2024 | 120.32 | 121.44 | 119.75 | 120.62 | 6 979 357 | 0 |
15.04.2024 | 122.14 | 122.47 | 119.44 | 119.88 | 5 072 423 | 0 |
12.04.2024 | 121.74 | 121.84 | 120.42 | 121.11 | 6 176 461 | 0 |
11.04.2024 | 121.72 | 123.82 | 121.36 | 123.24 | 6 649 729 | 0 |
10.04.2024 | 121.35 | 123.08 | 121.31 | 121.75 | 4 496 945 | 0 |
09.04.2024 | 124.35 | 124.77 | 121.24 | 123.23 | 5 559 960 | 0 |
08.04.2024 | 125.00 | 125.11 | 123.76 | 124.35 | 6 037 853 | 0 |
05.04.2024 | 124.42 | 126.00 | 124.14 | 124.90 | 4 832 102 | 0 |
04.04.2024 | 127.60 | 127.99 | 124.03 | 124.19 | 7 434 163 | 0 |
03.04.2024 | 124.26 | 126.41 | 124.06 | 126.24 | 6 983 841 | 0 |
02.04.2024 | 124.51 | 124.93 | 123.43 | 124.34 | 4 570 235 | 0 |
01.04.2024 | 125.54 | 126.27 | 124.56 | 125.48 | 3 665 398 | 0 |
28.03.2024 | 125.39 | 125.61 | 125.61 | 125.61 | 6 587 431 | 0 |
27.03.2024 | 127.33 | 127.82 | 124.47 | 125.27 | 7 975 828 | 0 |
26.03.2024 | 126.75 | 126.94 | 125.84 | 126.47 | 7 043 966 | 0 |
25.03.2024 | 127.67 | 127.68 | 126.05 | 126.08 | 7 379 546 | 0 |
22.03.2024 | 129.01 | 129.21 | 127.55 | 127.79 | 6 583 588 | 0 |
21.03.2024 | 130.60 | 132.77 | 128.95 | 129.01 | 17 688 444 | 0 |
20.03.2024 | 129.98 | 130.69 | 128.27 | 129.24 | 8 318 212 | 0 |
19.03.2024 | 127.63 | 129.21 | 126.49 | 129.19 | 10 206 591 | 0 |
18.03.2024 | 127.42 | 128.95 | 126.88 | 127.80 | 12 147 442 | 0 |
15.03.2024 | 123.85 | 126.01 | 123.56 | 125.54 | 17 377 164 | 0 |
14.03.2024 | 127.60 | 127.80 | 124.94 | 125.53 | 10 955 843 | 0 |
13.03.2024 | 128.00 | 128.80 | 124.83 | 125.52 | 15 810 239 | 0 |
12.03.2024 | 126.25 | 129.37 | 124.60 | 127.54 | 48 357 976 | 0 |
11.03.2024 | 111.61 | 114.75 | 111.18 | 114.13 | 16 118 742 | 0 |
08.03.2024 | 114.07 | 114.33 | 111.54 | 112.42 | 8 289 222 | 0 |
07.03.2024 | 113.94 | 114.80 | 112.29 | 114.54 | 7 589 796 | 0 |
06.03.2024 | 111.50 | 113.05 | 110.67 | 112.27 | 6 394 258 | 0 |
05.03.2024 | 112.82 | 113.20 | 110.36 | 110.94 | 8 094 335 | 0 |
04.03.2024 | 113.97 | 114.60 | 113.39 | 114.06 | 6 426 926 | 0 |
01.03.2024 | 111.68 | 113.94 | 111.52 | 113.78 | 7 599 483 | 0 |
29.02.2024 | 111.68 | 112.44 | 110.64 | 111.68 | 12 151 665 | 0 |
28.02.2024 | 111.38 | 112.02 | 111.10 | 111.68 | 5 208 694 | 0 |
27.02.2024 | 110.62 | 111.51 | 109.79 | 111.38 | 6 447 698 | 0 |
26.02.2024 | 112.00 | 112.54 | 110.93 | 110.97 | 6 323 204 | 0 |
23.02.2024 | 112.00 | 113.37 | 111.71 | 111.95 | 7 475 318 | 0 |
22.02.2024 | 111.05 | 111.89 | 109.66 | 111.01 | 8 838 959 | 0 |
21.02.2024 | 106.76 | 108.38 | 106.51 | 108.16 | 7 835 592 | 0 |
20.02.2024 | 110.45 | 110.77 | 107.68 | 108.45 | 10 897 592 | 0 |
16.02.2024 | 113.02 | 111.31 | 111.31 | 111.31 | 8 936 016 | 0 |
15.02.2024 | 114.10 | 114.38 | 112.57 | 112.78 | 8 266 123 | 0 |
14.02.2024 | 114.38 | 114.72 | 113.53 | 114.26 | 5 942 966 | 0 |
13.02.2024 | 113.71 | 114.21 | 113.00 | 113.68 | 8 061 817 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus