Mercados españoles cerrados en 7 mins

Open Text Corporation (OTEX.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
39,80-0,08 (-0,20%)
A partir del 11:23AM EDT. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202439,8840,1939,5939,8039,80137.134
31 may 202439,3639,9038,8339,8839,881.865.100
31 may 20240.342 Dividendo
30 may 202440,3840,4339,4539,4839,14674.700
29 may 202440,3540,8540,2140,5040,151.026.600
28 may 202440,8241,0840,5340,7540,40390.600
27 may 202441,0841,4140,8140,9440,59223.100
24 may 202441,5741,6840,9741,0940,73724.100
23 may 202442,6042,7141,5841,7141,351.074.700
22 may 202441,9842,7141,7642,3341,961.201.800
21 may 202441,8342,5641,8342,2141,84831.000
17 may 202441,6941,8341,3841,4641,10485.700
16 may 202441,9142,0541,6941,7641,40637.100
15 may 202442,0042,1841,4442,0041,64550.600
14 may 202441,9042,3441,6541,7041,34499.300
13 may 202441,6242,2541,5041,8341,47850.300
10 may 202441,2042,2841,1941,4641,10698.700
09 may 202441,7942,7040,7941,2040,84871.800
08 may 202441,1942,2541,1441,9141,55669.900
07 may 202441,3342,4141,3041,4841,121.074.600
06 may 202441,6943,4940,8741,2840,921.219.000
03 may 202440,0941,8438,4541,3841,023.132.300
02 may 202448,8849,1048,2948,5448,12442.300
01 may 202448,4049,3148,1548,6748,25363.600
30 abr 202448,4449,1848,4248,6148,19567.900
29 abr 202449,0249,2448,2248,5048,08463.700
26 abr 202449,2449,5248,7548,7848,36320.600
25 abr 202448,5849,1347,8248,8548,43472.000
24 abr 202449,5249,8649,0049,3348,90423.100
23 abr 202448,6749,7148,5649,2848,85541.900
22 abr 202448,6448,8348,2448,6148,19588.600
19 abr 202447,7348,3047,6648,1847,76297.100
18 abr 202447,7948,0547,3547,8847,47473.600
17 abr 202447,9748,0347,2947,6747,26484.500
16 abr 202447,7548,2247,5747,6647,25537.700
15 abr 202448,7748,9347,6547,8647,45463.800
12 abr 202448,7949,0148,3148,9248,50628.700
11 abr 202449,5549,6248,7849,1348,70517.300
10 abr 202449,8850,1349,3849,4849,05458.700
09 abr 202450,6150,6249,9050,6150,17721.000
08 abr 202451,1851,4850,3850,4049,96421.700
05 abr 202451,0051,4350,9251,1050,66390.900
04 abr 202451,8251,9850,7650,7650,32364.300
03 abr 202451,2451,6751,1051,3950,94348.200
02 abr 202451,5851,6650,6051,5351,08426.800
01 abr 202452,5852,8152,0152,1251,67247.200
28 mar 202452,6452,9952,3152,5652,10358.900
27 mar 202454,1154,1852,1352,6452,18431.200
26 mar 202453,1753,9953,1053,4953,03616.500
25 mar 202453,0053,4652,8553,2152,75338.400
22 mar 202453,9654,0453,0853,2552,79295.400
21 mar 202453,3854,8653,3854,1053,63467.100
20 mar 202452,0553,1952,0552,9952,53717.200
19 mar 202452,1652,3551,7552,1151,66323.100
18 mar 202452,4652,4651,9252,2151,76487.500
15 mar 202452,0152,4951,8652,1451,693.990.800
14 mar 202452,7452,7551,9952,4552,00750.000
13 mar 202451,7152,8851,6252,7552,29934.500
12 mar 202452,1852,4751,5251,7251,27553.500
11 mar 202451,5952,2151,4252,1251,67375.000
08 mar 202451,9952,5051,6751,8451,39315.100
07 mar 202451,1552,0951,0051,9951,54384.300
06 mar 202452,1652,4750,5550,8350,39651.800
05 mar 202453,5053,5251,3451,5351,08866.300
04 mar 202453,0054,0652,7353,6653,20383.300
01 mar 202452,5253,3752,0053,2452,78377.400
29 feb 202452,5852,6552,1152,1951,741.704.600
29 feb 20240.339 Dividendo
28 feb 202452,5752,8352,2252,4751,68375.900
27 feb 202452,8953,1552,2052,9752,17494.900
26 feb 202452,3152,6151,7651,9651,18605.200
23 feb 202452,3052,9252,1152,2451,45571.500
22 feb 202452,4952,8252,1452,2951,50407.600
21 feb 202452,6352,6451,0551,3650,591.512.100
20 feb 202453,7954,3652,7953,0152,21504.500
16 feb 202454,4654,6553,7353,9353,12535.400
15 feb 202454,5654,9553,9654,6053,78634.700
14 feb 202453,5854,5953,3354,5653,74598.100
13 feb 202453,7253,9052,4453,0052,20820.100
12 feb 202456,3256,3254,8554,8854,05350.000
09 feb 202455,5056,7555,2756,3755,52384.000
08 feb 202455,1455,7754,8255,3054,47528.800
07 feb 202455,7755,9554,9955,0754,24532.300
06 feb 202456,7556,7855,2755,7654,92690.600
05 feb 202457,8258,2256,5056,6555,80610.800
02 feb 202460,0060,0054,4257,9757,101.228.800
01 feb 202458,6859,2758,4259,0458,15530.900
31 ene 202458,9659,6258,4258,6357,751.044.300
30 ene 202459,2159,3058,6758,9958,10440.600
29 ene 202458,3459,2658,3459,2258,33319.600
26 ene 202458,2758,7358,0258,4757,59478.100
25 ene 202456,8558,4256,2758,1057,22626.400
24 ene 202456,3456,8456,1156,6855,83436.100
23 ene 202456,1956,5655,4155,9155,07424.600
22 ene 202455,3656,3355,3656,2055,35539.600
19 ene 202455,2055,4454,7255,2654,43419.300
18 ene 202454,2455,4454,2455,1954,36520.900
17 ene 202453,9253,9952,8353,9353,12506.200
16 ene 202454,4754,7853,8654,4253,60511.100
15 ene 202455,4955,5354,0454,9454,11151.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...