ORCL - Oracle Corporation

NYSE - NYSE Prix différé. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 févr. 202049,2449,8947,9049,4649,4623 516 416
27 févr. 202050,8853,4650,7650,7850,7816 159 700
26 févr. 202051,3153,1451,2452,0552,0516 413 100
25 févr. 202053,0753,2250,8050,9650,9612 202 600
24 févr. 202053,1053,5352,5152,6552,6510 992 500
21 févr. 202055,0855,3454,4454,6854,689 078 600
20 févr. 202055,4055,8754,8855,5155,516 114 600
19 févr. 202055,5955,7755,3955,4455,446 819 200
18 févr. 202055,4255,7655,1055,4555,457 185 700
14 févr. 202055,3855,8455,2455,4755,477 496 800
13 févr. 202055,3155,6455,0155,3155,318 480 100
12 févr. 202055,5555,8955,2555,7355,737 541 100
11 févr. 202055,1755,5455,1155,1555,158 466 600
10 févr. 202054,7255,0754,4554,9954,997 198 200
07 févr. 202054,2754,9754,1954,7254,727 864 800
06 févr. 202055,0055,3554,7154,7154,718 832 000
05 févr. 202054,6755,0354,5854,7454,749 612 900
04 févr. 202053,7554,5653,7554,0454,049 769 800
03 févr. 202052,7353,4152,6953,0953,098 892 500
31 janv. 202053,3453,4952,2952,4552,458 884 700
30 janv. 202052,8253,3352,2853,3153,317 176 200
29 janv. 202053,7853,9453,1853,2053,206 332 500
28 janv. 202052,8653,6852,6653,4653,468 620 300
27 janv. 202053,1853,5252,6352,6952,698 259 100
24 janv. 202055,0655,2053,8854,0754,076 426 000
23 janv. 202054,4155,0054,2854,9854,986 583 200
22 janv. 202055,4155,6554,6054,7254,726 380 500
21 janv. 202054,9855,3654,9255,2255,228 773 000
17 janv. 202055,6355,6954,8555,1355,1311 166 600
16 janv. 202054,9855,4554,9355,4355,439 866 000
15 janv. 202054,8855,1854,6854,7654,769 090 800
14 janv. 202054,5255,1854,5054,8854,8812 627 200
13 janv. 202054,4654,7954,3654,5854,5810 858 900
10 janv. 202054,5554,6554,2254,4554,459 734 800
09 janv. 202054,2554,8054,0354,3854,3810 671 000
08 janv. 202053,9454,6053,7054,1354,1311 856 700
08 janv. 20200.24 Dividende
07 janv. 202053,8954,3353,6154,1653,9212 015 400
06 janv. 202053,3654,2053,3554,0453,8010 982 400
03 janv. 202052,9954,0552,9553,7653,5211 026 700
02 janv. 202053,2753,9653,2353,9553,7113 899 600
31 déc. 201952,5753,0052,5552,9852,757 094 500
30 déc. 201953,4053,4952,6252,7052,475 936 100
27 déc. 201953,6653,8053,3453,4653,227 262 000
26 déc. 201953,4553,6653,2853,5753,336 702 000
24 déc. 201953,7853,9653,3653,4453,203 331 700
23 déc. 201953,6554,0753,6153,7153,4710 591 500
20 déc. 201953,9153,9553,3553,6053,3627 423 700
19 déc. 201953,3053,6053,0453,2453,0011 910 100
18 déc. 201953,0653,6152,9553,3953,1514 123 100
17 déc. 201953,8954,0652,8352,8452,6119 778 400
16 déc. 201954,6054,9853,7053,9953,7519 951 000
13 déc. 201955,0055,4054,4254,5154,2721 427 700
12 déc. 201956,3056,6655,7656,4756,2215 413 200
11 déc. 201955,8056,5055,6556,3156,0612 159 600
10 déc. 201955,4055,9155,2355,8255,5710 719 700
09 déc. 201954,8455,4854,7655,3155,0611 996 700
06 déc. 201955,0355,1354,6154,8354,599 088 600
05 déc. 201954,5054,8354,3054,6854,4410 557 400
04 déc. 201954,9054,9054,1854,4154,1711 436 800
03 déc. 201954,6254,9954,4654,5954,3511 963 700
02 déc. 201956,2356,4655,3855,4355,1814 314 000
29 nov. 201956,3356,4956,0956,1455,896 479 400
27 nov. 201956,9056,9156,3856,6156,365 790 000
26 nov. 201956,7556,8656,4256,5156,2612 076 900
25 nov. 201956,4656,6856,2856,5656,317 977 700
22 nov. 201956,4257,0656,2556,3956,146 346 900
21 nov. 201956,2256,5956,1256,2355,988 067 100
20 nov. 201956,2256,6255,8156,2455,999 117 000
19 nov. 201956,4756,9556,2656,2756,027 199 500
18 nov. 201956,5656,5655,9656,1955,946 923 300
15 nov. 201956,4056,5656,2756,4256,177 216 900
14 nov. 201955,8156,3355,6456,0955,849 056 100
13 nov. 201956,2156,5656,1756,2155,966 802 300
12 nov. 201956,5356,8556,4256,5956,346 184 900
11 nov. 201956,2056,6156,1856,4356,185 018 000
08 nov. 201955,9856,4955,7756,4956,245 869 600
07 nov. 201955,9656,6355,8655,9855,739 677 700
06 nov. 201955,7155,8955,6055,7055,4510 572 100
05 nov. 201955,7655,8455,5155,6755,4210 759 300
04 nov. 201955,2655,7555,2655,4555,208 757 000
01 nov. 201954,8155,1554,5555,0054,767 313 600
31 oct. 201954,7254,8554,2454,4954,258 260 600
30 oct. 201955,1855,1854,4554,8554,616 284 900
29 oct. 201954,7255,3154,5654,8054,568 333 900
28 oct. 201954,3554,6854,2754,6454,407 280 200
25 oct. 201954,0454,4254,0154,1753,936 307 000
24 oct. 201954,4754,6553,9454,2654,026 449 200
23 oct. 201954,0054,6353,8754,1353,8910 491 000
22 oct. 201955,2255,4354,0254,1153,877 777 100
21 oct. 201955,0655,3054,8255,1354,898 256 600
18 oct. 201954,9555,2654,1854,5554,3112 562 900
17 oct. 201956,0156,2454,9955,0654,829 917 700
16 oct. 201955,7956,0155,5555,8855,638 912 300
15 oct. 201956,6356,8256,3556,3556,109 150 100
14 oct. 201956,8357,2156,4156,4656,2111 079 600
11 oct. 201955,9257,3355,7156,8956,6418 675 200
10 oct. 201954,4555,6054,3555,4955,2413 789 000
09 oct. 201954,1554,9954,0654,5354,2912 803 100
09 oct. 20190.24 Dividende
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages