Mercados españoles cerrados

Open Text Corporation (OTEX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
36,20+0,75 (+2,12%)
A partir del 02:42PM EDT. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202435,3336,3935,3336,2036,20588.038
22 abr 202435,4435,6235,1335,4535,45625.700
19 abr 202434,6335,1634,6335,0535,05556.200
18 abr 202434,7734,9334,3934,7534,75472.200
17 abr 202434,7634,9234,2634,6034,60483.800
16 abr 202434,6834,8834,4234,4734,47544.300
15 abr 202435,6735,9234,5634,7234,72601.500
12 abr 202435,5535,6035,1035,5235,52678.100
11 abr 202436,2736,2935,6035,9135,91694.800
10 abr 202436,5236,7236,0836,1536,15544.400
09 abr 202437,3937,3936,7337,3037,30687.600
08 abr 202437,6037,7737,0937,1537,15591.400
05 abr 202437,5037,8637,3337,6037,60425.500
04 abr 202438,5138,5637,4537,4537,45364.700
03 abr 202437,8938,2337,6737,9737,97350.700
02 abr 202437,8638,0637,2737,9737,97546.300
01 abr 202439,0039,0038,3238,4138,41409.800
28 mar 202438,8539,1338,6538,8338,83419.000
27 mar 202439,6039,8738,3938,8138,81775.900
26 mar 202439,2539,7639,1539,3839,38380.800
25 mar 202439,1139,3438,9039,1839,18349.500
22 mar 202439,7239,8739,0339,1339,13291.000
21 mar 202439,5640,5539,4439,9539,95723.700
20 mar 202438,3839,4338,3439,3039,30409.100
19 mar 202438,3338,5838,0538,3938,39391.100
18 mar 202438,5938,9738,3538,6038,60321.600
15 mar 202438,3838,7538,3538,4838,48770.400
14 mar 202439,2539,2538,4038,7638,76454.100
13 mar 202438,3239,2538,3039,1539,15578.800
12 mar 202438,9538,9538,1538,3238,32404.800
11 mar 202438,2538,7238,0838,6638,66356.800
08 mar 202438,8639,0338,3638,4238,42362.700
07 mar 202437,9038,7137,8338,6438,64582.000
06 mar 202438,5638,6637,3937,5837,58689.800
05 mar 202439,2139,4137,8737,8937,89608.400
04 mar 202439,0839,8438,8839,5439,54431.400
01 mar 202438,6139,3638,2239,2639,26391.300
29 feb 202438,8038,8538,4238,4938,49875.800
29 feb 20240.25 Dividendo
28 feb 202438,9938,9938,4838,6838,43476.300
27 feb 202439,2339,2838,6239,1738,92512.300
26 feb 202438,6738,9138,3038,4638,211.262.000
23 feb 202438,8039,2738,5838,6838,43553.200
22 feb 202438,6239,1638,6238,8038,55821.500
21 feb 202438,9438,9437,8138,0437,79667.300
20 feb 202439,7640,2239,0139,2038,95729.600
16 feb 202440,7040,7039,8339,9839,72757.100
15 feb 202440,6540,6840,0140,5540,29533.700
14 feb 202439,5140,3139,3540,2539,99504.200
13 feb 202440,0040,0038,6239,0838,83992.200
12 feb 202441,7741,9640,7540,7840,52627.200
09 feb 202441,2442,1741,1441,8641,59528.300
08 feb 202441,0341,4140,6941,1040,83755.300
07 feb 202441,7341,7340,8340,9140,65778.900
06 feb 202442,0042,0040,9941,3341,06831.100
05 feb 202443,0343,1341,7441,8941,621.027.500
02 feb 202445,4745,4740,4643,0742,791.925.900
01 feb 202443,8144,2843,5644,0943,81552.200
31 ene 202443,9844,5743,5243,6143,33635.800
30 ene 202444,1244,2243,7444,0343,75398.900
29 ene 202443,7244,1943,3444,1743,88542.300
26 ene 202443,1243,6943,0843,5043,22644.400
25 ene 202442,0043,3341,7043,1342,85891.700
24 ene 202441,9042,2741,6141,8941,62493.200
23 ene 202441,7241,9541,1141,5441,27341.300
22 ene 202441,4041,7841,1941,7041,43431.200
19 ene 202441,0941,2640,6041,1740,90307.900
18 ene 202440,2441,0640,2140,9040,64328.200
17 ene 202439,9339,9639,0739,9239,66563.100
16 ene 202440,8540,8539,9940,3240,06531.400
12 ene 202442,2042,7241,5341,5541,28517.400
11 ene 202441,7142,1841,2442,1641,89386.200
10 ene 202440,8541,8040,7941,5741,30303.300
09 ene 202440,8141,1740,6740,8840,62359.000
08 ene 202440,1541,3140,1441,2941,02307.500
05 ene 202439,7440,4339,6840,1339,87372.000
04 ene 202439,8240,1339,6439,7439,48741.700
03 ene 202440,2640,2639,7839,8139,55386.300
02 ene 202441,5941,5940,5340,6540,39461.000
29 dic 202342,2542,3941,9642,0241,75284.700
28 dic 202342,6942,7642,2642,3042,03320.000
27 dic 202342,5042,8042,3342,6042,32315.100
26 dic 202342,3942,4742,2442,4442,1799.300
22 dic 202342,0042,3041,7742,1541,88450.400
21 dic 202341,4642,1841,4642,1141,84487.800
20 dic 202341,1541,5640,7441,0140,74590.000
19 dic 202341,4141,7141,1641,2240,95363.800
18 dic 202340,9741,3840,9741,2540,98359.300
15 dic 202341,5441,6540,8941,1140,84494.900
14 dic 202341,2541,6741,2141,5941,32700.700
13 dic 202340,6741,0039,9741,0040,74579.100
12 dic 202340,3740,7640,2540,5540,29361.400
11 dic 202339,7540,3539,6740,3240,06381.900
08 dic 202339,5940,1439,5939,9339,67322.200
07 dic 202339,9439,9939,5239,7739,51402.800
06 dic 202340,4340,5839,7239,7439,48469.200
05 dic 202339,8840,4139,8540,2139,95633.800
04 dic 202340,2340,7240,2040,2840,02555.200
01 dic 202340,1640,7939,6040,7340,47694.700
30 nov 202340,5040,5639,7440,1439,88936.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...