La bourse ferme dans 3 h 1 min

Oracle Corporation (ORCL)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
125,27-1,20 (-0,95 %)
À la clôture : 04:00PM EDT
125,25 -0,02 (-0,02 %)
Avant Bourse : 09:27AM EDT
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 mars 2024127,33127,82124,47125,27125,278 111 700
26 mars 2024126,75126,94125,84126,47126,477 063 900
25 mars 2024127,67127,67126,05126,08126,087 446 100
22 mars 2024129,01129,21127,55127,79127,796 655 800
21 mars 2024130,52132,77128,95129,01129,0117 842 400
20 mars 2024129,98130,69128,27129,24129,248 373 300
19 mars 2024127,75129,21126,49129,19129,1910 221 000
18 mars 2024127,20128,95126,88127,80127,8012 231 400
15 mars 2024124,04126,01123,56125,54125,5417 841 600
14 mars 2024127,23127,80124,94125,53125,5310 965 900
13 mars 2024128,00128,80124,83125,52125,5215 870 300
12 mars 2024126,26129,37124,60127,54127,5448 536 100
11 mars 2024111,61114,75111,18114,13114,1320 438 300
08 mars 2024114,07114,33111,54112,42112,428 304 100
07 mars 2024113,94114,80112,29114,54114,547 670 100
06 mars 2024111,50113,05110,67112,27112,276 706 400
05 mars 2024112,82113,20110,37110,94110,948 242 000
04 mars 2024113,58114,60113,39114,06114,066 588 100
01 mars 2024111,68113,94111,52113,78113,787 603 700
29 févr. 2024111,68112,44110,64111,68111,6812 193 900
28 févr. 2024111,26112,02111,10111,68111,685 278 300
27 févr. 2024110,62111,51109,79111,38111,386 593 100
26 févr. 2024112,00112,54110,93110,97110,976 342 900
23 févr. 2024112,00113,37111,71111,95111,957 504 500
22 févr. 2024111,49111,89109,66111,01111,018 957 800
21 févr. 2024106,76108,38106,51108,16108,167 867 600
20 févr. 2024110,54110,77107,68108,45108,4510 975 600
16 févr. 2024113,02113,11111,25111,31111,318 931 100
15 févr. 2024114,25114,31112,57112,78112,788 455 600
14 févr. 2024114,32114,72113,53114,26114,265 946 100
13 févr. 2024113,79114,21113,00113,68113,688 171 700
12 févr. 2024116,26117,10115,38115,84115,845 439 600
09 févr. 2024117,06117,34115,73116,64116,645 787 100
08 févr. 2024117,09117,79115,97116,68116,684 472 800
07 févr. 2024115,80117,59115,30117,27117,277 672 900
06 févr. 2024116,74116,95114,98115,30115,304 637 500
05 févr. 2024115,53116,72114,77116,39116,398 084 500
02 févr. 2024115,82116,49115,16115,79115,796 499 400
01 févr. 2024112,91115,78112,55115,53115,537 882 200
31 janv. 2024113,81114,27111,67111,70111,707 386 700
30 janv. 2024113,36114,40112,63114,16114,168 231 900
29 janv. 2024114,19114,59113,01113,75113,757 014 400
26 janv. 2024114,64115,48114,27114,64114,645 541 800
25 janv. 2024114,89116,18114,35115,00115,008 877 200
24 janv. 2024113,42115,42113,33114,31114,3111 702 700
23 janv. 2024110,29112,68109,56111,83111,839 185 900
22 janv. 2024110,06110,69109,27110,10110,107 485 300
19 janv. 2024109,32110,22109,02109,67109,6711 121 300
18 janv. 2024106,99108,88106,62108,70108,7010 362 300
17 janv. 2024106,46107,50105,68106,43106,437 771 500
16 janv. 2024106,41106,66105,42106,57106,577 547 200
12 janv. 2024105,10106,70104,97106,60106,609 696 700
11 janv. 2024104,35104,84103,54104,77104,776 119 000
10 janv. 2024103,09104,07102,72103,92103,927 270 500
10 janv. 20240.4 Dividende
09 janv. 2024103,85104,48103,29103,63103,236 725 200
08 janv. 2024102,94104,77102,13104,66104,267 038 700
05 janv. 2024102,53103,72102,29102,73102,336 131 500
04 janv. 2024102,77103,36102,40102,59102,196 822 300
03 janv. 2024103,30103,38101,74102,46102,069 455 600
02 janv. 2024104,52104,68102,44104,06103,669 597 500
29 déc. 2023106,60106,92104,78105,43105,026 897 200
28 déc. 2023106,01106,61105,58106,25105,845 689 100
27 déc. 2023106,32106,33105,56105,94105,535 627 400
26 déc. 2023106,52106,65105,34106,19105,785 767 400
22 déc. 2023105,70106,49105,46106,20105,795 678 300
21 déc. 2023104,70105,93104,52105,86105,458 168 000
20 déc. 2023105,95106,09104,05104,15103,759 242 000
19 déc. 2023104,98106,34104,80106,25105,8410 108 500
18 déc. 2023103,41106,16102,91105,00104,5913 473 100
15 déc. 202399,69103,9999,36103,32102,9230 198 200
14 déc. 2023101,87102,2599,87100,3199,9222 865 200
13 déc. 2023101,08103,1099,26102,99102,5929 392 200
12 déc. 2023102,70104,95100,69100,81100,4257 666 500
11 déc. 2023113,77115,35113,61115,13114,6919 544 200
08 déc. 2023112,01113,64111,59113,61113,177 753 900
07 déc. 2023112,41113,03111,81112,87112,436 772 800
06 déc. 2023114,94114,99111,93112,03111,607 815 700
05 déc. 2023114,57115,27113,81114,53114,095 913 600
04 déc. 2023116,27116,68114,55115,78115,335 587 500
01 déc. 2023116,07117,35115,26117,16116,715 738 000
30 nov. 2023116,86117,23115,18116,21115,7611 075 600
29 nov. 2023117,34117,58115,96116,21115,766 127 200
28 nov. 2023116,00116,80115,87116,24115,794 892 600
27 nov. 2023116,01116,77115,45116,47116,025 165 300
24 nov. 2023116,49116,59115,34116,25115,802 168 200
22 nov. 2023116,70117,29115,51116,24115,794 343 700
21 nov. 2023117,21117,67115,68116,08115,635 995 300
20 nov. 2023115,65117,15115,51116,92116,475 728 300
17 nov. 2023114,61115,64114,16115,36114,914 791 300
16 nov. 2023113,76115,87113,47114,67114,237 476 100
15 nov. 2023116,15116,31113,93114,06113,627 386 200
14 nov. 2023114,86116,46114,45116,10115,656 733 700
13 nov. 2023113,07114,49112,78114,15113,715 740 500
10 nov. 2023112,09113,18111,14113,07112,635 233 900
09 nov. 2023112,40113,31111,61112,18111,756 853 900
08 nov. 2023109,23112,56109,19112,33111,9010 994 900
07 nov. 2023109,99110,38108,58108,99108,577 412 600
06 nov. 2023108,06109,21107,44109,11108,696 062 800
03 nov. 2023107,17109,07106,62108,05107,637 278 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...