OTEX - Open Text Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jul. 201837,5037,8337,2837,7237,72301.400
17 jul. 201837,7537,7537,0337,4337,43695.300
16 jul. 201837,8338,2337,7538,0738,07315.800
13 jul. 201837,7338,1437,6737,9237,92376.400
12 jul. 201837,0737,8537,0737,7637,76511.700
11 jul. 201836,9837,1736,6536,8536,85587.200
10 jul. 201836,9337,3036,8737,1637,16405.700
09 jul. 201836,5836,9936,4236,9636,96285.000
06 jul. 201836,1236,4835,9836,4436,44378.800
05 jul. 201835,6136,0935,5036,0536,05245.800
03 jul. 201836,1036,1935,2335,5935,59165.300
02 jul. 201834,9935,5134,9335,5135,51405.600
29 jun. 201835,0935,3235,0135,1935,19493.400
28 jun. 201834,5135,0134,5034,9634,96372.600
27 jun. 201835,1535,4234,5334,5634,56384.300
26 jun. 201834,9035,1434,5334,9234,92432.100
25 jun. 201835,5235,5234,6734,8134,81609.700
22 jun. 201835,7235,9635,3035,7835,78395.200
21 jun. 201836,0936,0935,6035,7235,72485.700
20 jun. 201835,6636,1735,4135,9635,96468.100
19 jun. 201835,4835,6935,2935,4735,47517.100
18 jun. 201835,7235,9035,3635,6635,66516.900
15 jun. 201835,9636,0135,3735,9235,92681.500
14 jun. 201836,3536,5835,9335,9735,97473.800
13 jun. 201836,2536,5836,1036,3236,32471.400
12 jun. 201835,8236,1835,8236,1336,13247.500
11 jun. 201835,8036,0435,7235,8335,83330.300
08 jun. 201835,4035,7535,2935,6735,67146.700
07 jun. 201835,6035,7535,2535,4135,41210.600
07 jun. 20180.152 Dividendo
06 jun. 201835,7135,7835,4835,6635,51275.800
05 jun. 201835,4535,6435,0035,5235,37583.900
04 jun. 201835,4035,5235,1235,3235,17235.200
01 jun. 201835,0535,5134,8835,3135,16390.600
31 may. 201834,8834,9334,5034,8734,72432.000
30 may. 201834,5035,0234,2634,8034,65433.800
29 may. 201834,3834,3833,8834,2334,08308.000
25 may. 201834,6135,1934,6134,7334,58317.100
24 may. 201834,4534,7034,3834,6534,50373.800
23 may. 201833,9034,4633,9034,4334,28358.000
22 may. 201834,1434,6034,1134,1934,04377.100
21 may. 201834,1734,2334,0034,0933,94178.200
18 may. 201833,9234,1033,9034,0033,86404.500
17 may. 201834,1134,2033,9533,9933,85598.000
16 may. 201834,4234,4233,8134,1333,98608.600
15 may. 201834,4834,4834,0034,0533,90362.000
14 may. 201834,8635,1434,5434,6434,49631.500
11 may. 201834,8935,5234,8034,8434,69951.200
10 may. 201834,2034,9233,2634,7134,563.166.000
09 may. 201836,4636,7736,1536,5936,43663.100
08 may. 201836,5636,5836,3036,3736,21504.100
07 may. 201836,3636,7336,1836,5736,41263.200
04 may. 201835,7836,2735,6536,1836,03232.500
03 may. 201836,1036,1635,4635,9335,78297.200
02 may. 201835,9636,3735,8636,1135,96376.700
01 may. 201835,2435,8435,2435,8335,68208.600
30 abr. 201835,6936,0635,3135,3335,18301.800
27 abr. 201835,8035,9935,4535,5335,38311.800
26 abr. 201835,0835,8135,0835,5235,37357.800
25 abr. 201834,8235,0834,5935,0434,89256.500
24 abr. 201835,4435,5434,8134,9334,78281.600
23 abr. 201835,2735,5735,0035,1935,04376.500
20 abr. 201835,4235,4235,0735,3035,15438.800
19 abr. 201835,7236,0835,2435,4235,27322.000
18 abr. 201835,9035,9935,6135,7935,64406.700
17 abr. 201834,7636,4634,7435,8635,711.696.100
16 abr. 201834,2734,6034,2134,5534,40302.100
13 abr. 201834,6734,6733,9534,1834,03258.200
12 abr. 201834,4734,6134,2334,4534,30185.200
11 abr. 201834,5534,5534,1534,1934,04393.500
10 abr. 201834,9035,0934,3134,6434,49397.100
09 abr. 201834,2234,9434,2234,5434,39394.600
06 abr. 201834,0834,5833,8834,1634,01340.000
05 abr. 201834,7235,0434,1434,3634,21400.100
04 abr. 201833,9134,5533,5934,4534,30280.300
03 abr. 201833,9634,3933,9334,3434,19424.000
02 abr. 201834,6634,6633,7733,9633,82558.400
29 mar. 201834,2234,8933,9834,8034,65567.400
28 mar. 201834,0634,3433,7834,0433,89588.300
27 mar. 201834,7934,7933,9034,0633,91613.100
26 mar. 201834,3334,7034,1534,6434,49429.500
23 mar. 201834,8034,8034,2134,2434,09577.200
22 mar. 201835,4835,5334,5734,7134,56631.900
21 mar. 201835,5436,1435,5435,7335,58444.400
20 mar. 201835,6335,8635,2635,4435,29290.800
19 mar. 201836,2236,3235,4035,6235,47458.500
16 mar. 201836,3936,8436,1536,3136,16419.900
15 mar. 201836,4636,4736,0036,2436,09329.800
14 mar. 201836,4636,5836,1436,4636,30379.100
13 mar. 201836,5036,7636,1936,2436,09597.100
12 mar. 201836,2836,4636,0536,3936,23492.600
09 mar. 201836,3636,3635,9736,2236,07566.100
08 mar. 201835,5036,1135,4836,0835,93593.800
07 mar. 201834,9935,8234,9835,4935,34516.700
06 mar. 201835,1235,3934,9235,1535,00490.100
05 mar. 201834,5535,0934,4134,9834,83784.000
02 mar. 201834,5135,1134,2434,8434,69541.900
01 mar. 201834,9335,1034,4334,6834,53374.400
01 mar. 20180.132 Dividendo
28 feb. 201835,4835,8035,0435,0834,80487.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines