Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ORCL.US
141.20+1.02(+0.73%)(czas lokalny: 28.06.2024 16:00)Oracle Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 139.31 | 142.82 | 139.27 | 141.20 | 25 801 820 | 0 |
27.06.2024 | 139.39 | 141.42 | 138.81 | 140.18 | 6 859 033 | 0 |
26.06.2024 | 139.49 | 140.75 | 138.08 | 138.23 | 7 517 726 | 0 |
25.06.2024 | 139.55 | 139.38 | 137.56 | 139.17 | 8 205 519 | 0 |
24.06.2024 | 140.00 | 141.53 | 139.12 | 139.89 | 7 715 033 | 0 |
21.06.2024 | 143.64 | 143.72 | 140.44 | 141.50 | 14 844 616 | 0 |
20.06.2024 | 145.20 | 145.32 | 141.95 | 142.91 | 8 917 300 | 0 |
18.06.2024 | 141.50 | 144.64 | 144.64 | 144.64 | 11 629 395 | 0 |
17.06.2024 | 139.05 | 141.44 | 138.25 | 141.31 | 10 495 346 | 0 |
14.06.2024 | 139.23 | 139.97 | 137.38 | 138.13 | 11 321 687 | 0 |
13.06.2024 | 140.65 | 142.40 | 138.77 | 139.85 | 13 678 006 | 0 |
12.06.2024 | 134.44 | 140.96 | 133.96 | 140.38 | 40 705 236 | 0 |
11.06.2024 | 124.04 | 124.83 | 122.29 | 123.88 | 15 630 730 | 0 |
10.06.2024 | 125.74 | 126.95 | 124.05 | 124.50 | 10 156 906 | 0 |
07.06.2024 | 124.35 | 126.22 | 123.27 | 125.92 | 11 478 947 | 0 |
06.06.2024 | 122.60 | 124.27 | 122.25 | 123.50 | 6 734 850 | 0 |
05.06.2024 | 121.41 | 122.79 | 120.51 | 122.63 | 5 929 607 | 0 |
04.06.2024 | 119.10 | 120.37 | 118.72 | 120.07 | 6 733 723 | 0 |
03.06.2024 | 117.42 | 119.33 | 117.34 | 119.28 | 7 218 260 | 0 |
31.05.2024 | 116.50 | 117.42 | 114.55 | 117.19 | 12 736 762 | 0 |
30.05.2024 | 120.03 | 121.44 | 117.03 | 117.09 | 10 808 895 | 0 |
29.05.2024 | 123.08 | 123.92 | 122.77 | 123.74 | 4 653 218 | 0 |
28.05.2024 | 123.40 | 124.82 | 123.01 | 124.49 | 6 909 319 | 0 |
24.05.2024 | 123.42 | 122.91 | 122.91 | 122.91 | 7 173 435 | 0 |
23.05.2024 | 126.55 | 126.70 | 123.16 | 124.09 | 6 027 099 | 0 |
22.05.2024 | 124.63 | 125.16 | 123.30 | 124.60 | 5 575 267 | 0 |
21.05.2024 | 124.46 | 125.36 | 123.92 | 124.63 | 5 403 637 | 0 |
20.05.2024 | 123.80 | 124.68 | 123.24 | 124.52 | 5 985 060 | 0 |
17.05.2024 | 123.23 | 123.58 | 122.08 | 123.50 | 6 148 891 | 0 |
16.05.2024 | 121.94 | 122.45 | 121.21 | 122.16 | 5 126 404 | 0 |
15.05.2024 | 120.17 | 122.09 | 119.67 | 121.63 | 6 579 353 | 0 |
14.05.2024 | 116.50 | 122.55 | 116.13 | 120.87 | 17 596 932 | 0 |
13.05.2024 | 117.13 | 117.21 | 116.19 | 116.37 | 4 128 618 | 0 |
10.05.2024 | 117.16 | 117.63 | 115.91 | 116.67 | 4 115 088 | 0 |
09.05.2024 | 117.56 | 117.76 | 116.50 | 116.64 | 3 155 334 | 0 |
08.05.2024 | 117.70 | 117.98 | 117.11 | 117.39 | 4 105 919 | 0 |
07.05.2024 | 117.94 | 119.13 | 117.29 | 117.93 | 5 898 373 | 0 |
06.05.2024 | 116.29 | 118.36 | 116.18 | 118.34 | 5 305 094 | 0 |
03.05.2024 | 115.81 | 116.21 | 115.07 | 115.80 | 4 399 498 | 0 |
02.05.2024 | 115.23 | 115.81 | 114.26 | 114.96 | 4 951 143 | 0 |
01.05.2024 | 113.91 | 116.76 | 113.65 | 114.63 | 5 581 486 | 0 |
30.04.2024 | 115.29 | 115.52 | 113.69 | 113.75 | 6 201 912 | 0 |
29.04.2024 | 116.99 | 117.31 | 115.29 | 116.49 | 4 994 119 | 0 |
26.04.2024 | 116.68 | 119.21 | 116.15 | 117.21 | 8 254 248 | 0 |
25.04.2024 | 113.50 | 114.99 | 112.78 | 114.89 | 6 553 388 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus