Mercados españoles cerrados en 45 mins

Open Text Corporation (OTEX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
39,31+0,35 (+0,90%)
A partir del 10:43AM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 jul 202239,0539,3438,8139,3139,31194.108
06 jul 202238,7239,1738,4538,9638,96659.000
05 jul 202237,6938,5137,2238,4838,48532.200
01 jul 202237,6838,3436,7538,2738,27315.800
30 jun 202237,8437,8737,0637,8437,84497.300
29 jun 202238,5738,6938,0038,1038,10503.400
28 jun 202239,2439,8938,4538,4938,49311.500
27 jun 202239,5939,6639,0039,2139,21357.600
24 jun 202238,8039,7038,7839,6339,63638.800
23 jun 202237,6938,4437,4238,4038,40521.500
22 jun 202236,6837,9836,6837,4837,48393.000
21 jun 202237,0837,7637,0537,1037,10387.300
17 jun 202236,6937,2636,5836,7636,761.192.300
16 jun 202237,2137,3836,2636,7036,70631.400
15 jun 202237,4038,4137,1937,9537,95741.000
14 jun 202237,5437,6437,0637,2637,26613.900
13 jun 202237,5938,1237,4037,4937,49709.800
10 jun 202239,1439,1438,5538,6038,60477.900
09 jun 202240,1040,3839,5539,6239,62355.900
08 jun 202240,6540,8340,2540,3740,37303.500
07 jun 202240,3640,8640,1240,8540,85310.600
06 jun 202241,1041,5240,6940,8540,85424.700
03 jun 202240,8341,0540,5440,6540,65480.300
02 jun 202239,8541,2839,8541,2741,27587.100
02 jun 20220.221 Dividendo
01 jun 202241,1341,8140,2740,2840,06709.000
31 may 202239,9741,3339,6441,0140,781.228.000
27 may 202239,3139,7839,1839,6439,42377.400
26 may 202238,3539,0738,1938,9438,73585.900
25 may 202238,0938,6637,8338,3838,17550.900
24 may 202239,1539,3037,8438,2037,99836.900
23 may 202239,5439,5938,4739,1638,95386.100
20 may 202238,7839,5538,6439,4839,261.201.600
19 may 202237,6238,7637,6238,2638,05738.400
18 may 202237,5037,9437,3837,6737,46772.600
17 may 202237,7038,0037,2638,0037,79439.200
16 may 202237,0837,3236,5337,0436,84545.700
13 may 202236,0837,1335,8836,9836,78543.200
12 may 202235,3936,1435,0435,5035,31983.200
11 may 202236,9337,2235,7635,9535,75793.000
10 may 202237,3737,5736,2137,0536,851.251.900
09 may 202237,6337,9836,7936,8836,68711.500
06 may 202238,3338,6437,3738,3238,11838.400
05 may 202241,2241,2238,0238,7638,551.325.200
04 may 202240,5441,1439,5740,9340,71517.300
03 may 202240,0340,7239,8940,0439,82498.900
02 may 202239,9540,4039,6340,1239,90435.700
29 abr 202240,5840,9639,9740,0539,83554.800
28 abr 202239,7840,9339,6840,7840,56418.700
27 abr 202239,1939,8638,9839,2839,06543.600
26 abr 202241,4041,4039,2239,2639,04786.500
25 abr 202240,6341,8140,6041,6841,45560.200
22 abr 202242,0242,0440,8540,8840,66361.800
21 abr 202242,8742,9842,0642,1041,87459.600
20 abr 202242,3943,0442,2842,5142,28473.400
19 abr 202241,2242,1941,0942,0941,86267.000
18 abr 202241,6041,6340,9641,2441,01317.100
14 abr 202242,9143,0641,5841,6041,37260.100
13 abr 202242,1343,1042,1342,8242,59338.200
12 abr 202242,1842,5942,1042,2542,02518.300
11 abr 202242,1742,3141,6641,9341,70412.100
08 abr 202242,5342,6742,2242,5242,29527.000
07 abr 202242,1842,7341,9942,6242,39482.000
06 abr 202242,5642,6741,9142,2642,03349.600
05 abr 202243,3443,6142,9643,0442,80565.500
04 abr 202242,6343,4042,6343,2443,00326.500
01 abr 202242,5642,6642,2042,6142,38359.200
31 mar 202242,7843,0542,3442,4042,17723.000
30 mar 202243,5343,5742,7142,8942,65410.100
29 mar 202243,4244,1043,3043,6843,44370.700
28 mar 202242,6943,0042,3342,8242,59244.900
25 mar 202242,7042,8342,3342,8342,60292.000
24 mar 202242,9142,9142,1342,5842,35409.400
23 mar 202243,3443,6442,6442,6842,45397.200
22 mar 202243,3943,9043,0143,6143,37326.400
21 mar 202243,2843,5542,9443,2142,97310.600
18 mar 202242,7243,4842,5443,4143,17820.900
17 mar 202242,2442,8741,9942,8742,63461.800
16 mar 202241,2442,3741,1142,3542,12523.200
15 mar 202241,1641,4340,5940,9140,69991.400
14 mar 202241,8542,1440,9341,0340,80366.700
11 mar 202242,9143,1341,8141,8441,61759.100
10 mar 202242,6042,8542,0742,7542,52450.000
09 mar 202242,3343,3642,3243,1042,86470.600
08 mar 202241,7042,2541,1341,4841,25472.300
07 mar 202242,3342,7241,8541,8641,63531.800
04 mar 202242,8743,0542,0542,3442,11399.600
03 mar 202243,5043,5042,4743,1942,95601.100
03 mar 20220.221 Dividendo
02 mar 202242,9043,6342,6643,4542,99454.800
01 mar 202243,4843,6342,5742,7842,33536.500
28 feb 202243,1543,8043,1443,5043,04860.500
25 feb 202243,1043,7242,4143,6343,17793.600
24 feb 202241,0143,0940,9642,9842,53963.200
23 feb 202243,0243,4842,1742,2241,77563.300
22 feb 202242,6742,9942,2542,5042,05610.000
18 feb 202243,1743,6242,7242,7542,30486.900
17 feb 202243,8643,8943,2243,2342,77363.500
16 feb 202244,1344,4243,7044,2043,73337.600
15 feb 202244,5144,7544,0344,4443,97450.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...