Cotización de los valores en bolsa

ORACLE CORP

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 48,010
- Var. (%)
- -0,642%
14/08/2018
- Cierre
- 48,230
- Var. (%)
- 0,458%
15/08/2018
- Cierre
- 47,840
- Var. (%)
- -0,809%
16/08/2018
- Cierre
- 48,100
- Var. (%)
- 0,543%
17/08/2018
- Cierre
- 48,360
- Var. (%)
- 0,541%
20/08/2018
- Cierre
- 48,420
- Var. (%)
- 0,124%
21/08/2018
- Cierre
- 48,410
- Var. (%)
- -0,021%
22/08/2018
- Cierre
- 48,800
- Var. (%)
- 0,806%
23/08/2018
- Cierre
- 48,960
- Var. (%)
- 0,328%
24/08/2018
- Cierre
- 49,260
- Var. (%)
- 0,613%
27/08/2018
- Cierre
- 49,330
- Var. (%)
- 0,142%
28/08/2018
- Cierre
- 48,640
- Var. (%)
- -1,399%
29/08/2018
- Cierre
- 48,890
- Var. (%)
- 0,514%
30/08/2018
- Cierre
- 48,380
- Var. (%)
- -1,043%
31/08/2018
- Cierre
- 48,580
- Var. (%)
- 0,413%

0.04%

Precio

48,580 €

MAXIMO

48,630 €

MÍNIMO

48,350 €

VOL. DIARIO (TIT.)

VAR. 2018(%)

2,75 %

VARIACIÓN

0,41 % 0,200 €

APERTURA

48,380 €

ÚLT. SESIÓN

48,380 €

EFECTIVO

1.940 €

VAR. 12 MESES(%)

-4,03 %

Rentabilidad(%)
Máximo
53,48

Mínimo
42,57

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	53,48
Mínimo 2018	42,57
Máximo 12 meses	53,48
Míximo 12 meses	42,57
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	18.542.859
Media títulos 12m	16.311.469
Efectivo 3m	870.505.221
Efectivo 12m	785.493.841

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
31/08/2018	48,580	0,200	0,413%	48,380	48,630	48,350	17.830.989
30/08/2018	48,380	-0,510	-1,043%	48,890	48,890	48,310	15.154.190
29/08/2018	48,890	0,250	0,514%	48,640	49,100	48,640	17.294.532
28/08/2018	48,640	-0,690	-1,399%	49,390	49,430	48,595	15.464.390
27/08/2018	49,330	0,070	0,142%	49,410	49,700	49,285	12.239.503
24/08/2018	49,260	0,300	0,613%	49,000	49,390	48,970	14.005.122
23/08/2018	48,960	0,160	0,328%	48,800	49,335	48,680	11.026.688
22/08/2018	48,800	0,390	0,806%	48,340	48,910	48,240	11.638.163
21/08/2018	48,410	-0,010	-0,021%	48,580	48,640	48,370	10.187.562
20/08/2018	48,420	0,060	0,124%	48,400	48,600	48,260	11.911.633
17/08/2018	48,360	0,260	0,541%	48,210	48,500	47,990	11.411.883
16/08/2018	48,100	0,260	0,543%	48,140	48,450	48,040	11.846.972
15/08/2018	47,840	-0,390	-0,809%	48,100	48,260	47,525	14.064.984
14/08/2018	48,230	0,220	0,458%	48,120	48,350	47,940	11.479.795
13/08/2018	48,010	-0,310	-0,642%	48,340	48,590	47,970	12.151.057
10/08/2018	48,320	-0,220	-0,453%	48,370	48,720	48,231	10.499.156
09/08/2018	48,540	0,150	0,310%	48,270	48,710	48,270	14.439.927
08/08/2018	48,390	-0,090	-0,186%	48,420	48,620	48,260	10.849.371
07/08/2018	48,480	-0,190	-0,390%	48,940	48,950	48,465	11.607.679
06/08/2018	48,670	0,200	0,413%	48,290	48,760	48,220	13.496.311
03/08/2018	48,470	0,570	1,190%	47,920	48,480	47,900	14.295.759
02/08/2018	47,900	0,550	1,162%	47,040	48,070	46,630	14.175.809
01/08/2018	47,350	-0,330	-0,692%	47,910	48,220	47,150	22.880.659
31/07/2018	47,680	-0,050	-0,105%	47,900	48,080	47,390	18.778.007
30/07/2018	47,730	-0,900	-1,851%	48,580	48,580	47,460	20.086.207
27/07/2018	48,630	-0,240	-0,491%	48,990	49,120	48,380	14.856.100
26/07/2018	48,870	-0,080	-0,163%	48,850	49,170	48,760	15.221.092
25/07/2018	48,950	0,280	0,575%	48,520	48,965	48,500	16.354.263
24/07/2018	48,670	0,000	0,000%	48,750	49,100	48,555	19.855.969
23/07/2018	48,670	0,150	0,309%	48,620	48,670	48,045	17.976.334
20/07/2018	48,520	0,080	0,165%	48,490	48,705	48,360	17.232.799
19/07/2018	48,440	-0,200	-0,411%	48,400	48,720	48,210	16.547.886
18/07/2018	48,640	-0,260	-0,532%	48,790	49,000	48,400	19.225.380
17/07/2018	48,900	0,440	0,908%	48,290	48,990	48,150	18.814.669
16/07/2018	48,460	-0,170	-0,350%	48,620	48,620	47,950	22.948.378
13/07/2018	48,630	0,480	0,997%	47,970	48,810	47,830	25.771.179
12/07/2018	48,150	0,510	1,071%	47,790	48,200	47,750	24.784.685
11/07/2018	47,640	0,650	1,383%	46,820	47,760	46,710	22.768.327
10/07/2018	46,990	0,260	0,556%	46,830	47,360	46,680	26.772.581
09/07/2018	46,730	0,730	1,587%	46,130	46,790	46,060	25.047.172
06/07/2018	46,000	0,590	1,299%	45,460	46,190	45,270	20.309.931
05/07/2018	45,410	0,690	1,543%	45,150	45,470	44,990	21.866.236
03/07/2018	44,720	-0,230	-0,512%	44,990	44,990	44,524	16.783.349
02/07/2018	44,950	0,890	2,020%	43,960	44,970	43,770	20.642.534
29/06/2018	44,060	0,220	0,502%	44,040	44,530	43,750	21.882.890
28/06/2018	43,840	0,390	0,898%	43,510	44,020	43,360	20.895.742
27/06/2018	43,450	-0,960	-2,162%	44,570	44,740	43,440	26.318.192
26/06/2018	44,410	0,130	0,294%	44,460	44,850	44,370	20.051.745
25/06/2018	44,280	0,180	0,408%	43,570	44,465	43,491	24.589.557
22/06/2018	44,100	1,000	2,320%	43,200	44,300	43,160	30.497.162
21/06/2018	43,100	0,280	0,654%	43,180	43,840	42,980	32.401.262
20/06/2018	42,820	-3,450	-7,456%	43,510	44,790	42,570	59.079.866
19/06/2018	46,270	-0,250	-0,537%	45,840	46,410	45,770	21.588.342
18/06/2018	46,520	0,240	0,519%	45,820	46,600	45,460	20.916.729
15/06/2018	46,280	0,380	0,828%	45,870	46,490	45,190	28.115.442
14/06/2018	45,900	-2,370	-4,910%	47,010	47,020	45,660	36.625.368
13/06/2018	48,270	-0,180	-0,372%	48,110	48,670	48,090	17.113.860
12/06/2018	48,450	0,260	0,540%	48,210	48,590	48,155	14.616.433
11/06/2018	48,190	0,010	0,021%	48,150	48,390	47,970	12.492.554
08/06/2018	48,180	0,500	1,049%	47,410	48,380	47,410	14.494.318
07/06/2018	47,680	-0,070	-0,147%	47,930	48,030	47,420	13.604.958
06/06/2018	47,750	0,620	1,316%	47,420	47,805	47,100	13.289.076
05/06/2018	47,130	-0,190	-0,402%	47,330	47,420	46,805	13.409.239
04/06/2018	47,320	-0,030	-0,063%	47,480	47,570	47,230	12.151.922
01/06/2018	47,350	0,630	1,348%	47,080	47,360	46,900	10.838.177
31/05/2018	46,720	-0,330	-0,701%	46,930	47,170	46,710	13.025.612
30/05/2018	47,050	0,790	1,708%	46,630	47,230	46,430	11.897.588
29/05/2018	46,260	-0,740	-1,574%	46,550	46,800	46,035	12.369.477
25/05/2018	47,000	0,540	1,162%	46,490	47,165	46,480	11.354.337
24/05/2018	46,460	-0,440	-0,938%	46,660	46,940	46,140	12.497.577
23/05/2018	46,900	0,530	1,143%	46,080	46,970	46,020	8.925.573
22/05/2018	46,370	-0,840	-1,779%	47,240	47,540	46,310	18.257.988
21/05/2018	47,210	0,890	1,921%	46,530	47,285	46,490	13.329.016
18/05/2018	46,320	-0,220	-0,473%	46,690	46,790	46,240	13.426.119
17/05/2018	46,540	-0,190	-0,407%	46,690	47,055	46,420	10.153.491
16/05/2018	46,730	-0,080	-0,171%	46,930	46,930	46,450	9.321.038
15/05/2018	46,810	-0,010	-0,021%	46,510	46,820	46,250	11.304.871
14/05/2018	46,820	0,000	0,000%	46,810	47,260	46,690	9.676.026
11/05/2018	46,820	-0,110	-0,234%	47,110	47,150	46,640	9.467.553
10/05/2018	46,930	0,350	0,751%	46,800	47,100	46,610	10.947.752
09/05/2018	46,580	0,640	1,393%	46,230	46,680	45,980	11.801.462
08/05/2018	45,940	-0,130	-0,282%	45,880	45,990	45,550	9.771.810
07/05/2018	46,070	0,360	0,788%	45,940	46,239	45,780	8.912.047
04/05/2018	45,710	0,650	1,443%	44,930	45,920	44,800	10.518.839
03/05/2018	45,060	-0,450	-0,989%	45,360	45,390	44,490	15.062.617
02/05/2018	45,510	-0,440	-0,958%	45,890	46,080	45,470	9.996.297
01/05/2018	45,950	0,280	0,613%	45,390	45,950	45,390	8.796.834
30/04/2018	45,670	0,140	0,307%	45,660	46,015	45,560	13.890.186
27/04/2018	45,530	-0,430	-0,936%	46,120	46,120	45,465	14.420.710
26/04/2018	45,960	0,210	0,459%	46,090	46,210	45,900	12.134.343
25/04/2018	45,750	0,220	0,483%	45,420	45,840	45,050	11.083.200
24/04/2018	45,530	-0,270	-0,590%	45,930	46,365	45,280	13.340.244
23/04/2018	45,800	-0,430	-0,930%	46,380	46,470	45,720	14.409.296
20/04/2018	46,230	-0,590	-1,260%	46,470	46,620	45,980	15.430.256
19/04/2018	46,820	-0,260	-0,552%	46,990	47,110	46,700	8.548.287
18/04/2018	47,080	0,420	0,900%	46,680	47,290	46,680	11.200.441
17/04/2018	46,660	0,610	1,325%	46,410	46,930	46,390	10.525.075
16/04/2018	46,050	-0,030	-0,065%	46,030	46,390	45,595	11.609.970
13/04/2018	46,080	0,200	0,436%	46,310	46,530	45,610	12.460.219
12/04/2018	45,880	0,270	0,592%	45,690	46,170	45,645	13.946.947

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3M COMPANY	210,920	0,33	211,720	209,440	36	7.585	-
AMER.EXPRESS	105,980	-0,24	106,400	105,300	2.115.464	224.259.106	-
APPLE INC	227,630	1,16	228,870	226,000	83.817	19.085.759	-
BOEING CO.	342,790	-1,18	345,850	341,580	365	125.205	-
CATERPILLAR	138,850	-0,15	140,220	138,380	2.778	386.541	-
CHEVRON CORP	118,460	-1,13	119,400	118,090	5.283.896	626.055.158	-
CISCO SYSTEM	47,770	1,31	47,830	46,800	9.167	436.692	-
COCA-COLA CO	44,570	-0,85	45,070	44,390	1.804	80.429	-
DOWDUPONT IN	70,130	-0,10	70,530	69,830	8.124.241	569.699.448	-
EXXON MOBIL	80,170	-0,42	80,460	79,770	1.442	115.525	-
GOLDMAN SACH	237,810	-0,66	239,350	237,120	212	50.487	-
HOME DEPOT	200,770	0,76	200,910	199,290	111	22.249	-
IBM INTL	146,480	0,38	146,780	145,540	819	119.796	-
INTEL CORP	48,430	0,39	48,560	47,920	920	44.474	-
J & J	134,690	-0,19	135,000	133,970	10	1.345	-
JP MORGAN CH	114,580	-0,53	114,840	113,819	355	40.589	-
MCDONALD'S	162,230	0,27	162,910	161,530	3.646.167	591.531.491	-
MERCK & CO	68,590	0,07	68,750	68,160	150	10.273	-
MICROSOFT	112,330	0,34	112,777	111,515	17.023	1.909.764	-
NIKE INC CL	82,200	1,23	82,250	81,250	3.629	297.610	-
PFIZER	41,520	0,05	41,575	41,090	266	11.025	-
PROCTER GAMB	82,950	-0,55	83,530	82,390	713	59.111	-
TRAVELERS C.	131,600	-0,04	131,720	130,670	2	262	-
UNITEDHEALTH	268,460	0,03	269,205	267,200	23	6.168	-
UNTD.TECHNS.	131,700	-0,67	132,560	130,990	2.755.589	362.798.642	-
VERIZON COMM	54,370	-0,69	54,660	54,040	3.613	196.263	-
VISA INC	146,890	0,10	147,640	146,500	2.030	298.285	-
WAL MART ST.	95,860	-0,25	96,440	95,110	637	60.969	-
WALGREENS B.	68,560	1,12	68,620	67,540	4.421.529	301.891.310	-
WALT DISNEY	112,020	0,09	112,280	111,560	104	11.640	-