OTEX - Open Text Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr. 201835,7236,0835,2435,4235,42322.000
18 abr. 201835,9035,9935,6135,7935,79406.700
17 abr. 201834,7636,4634,7435,8635,861.696.100
16 abr. 201834,2734,6034,2134,5534,55302.100
13 abr. 201834,6734,6733,9534,1834,18258.200
12 abr. 201834,4734,6134,2334,4534,45185.200
11 abr. 201834,5534,5534,1534,1934,19393.500
10 abr. 201834,9035,0934,3134,6434,64397.100
09 abr. 201834,2234,9434,2234,5434,54394.600
06 abr. 201834,0834,5833,8834,1634,16340.000
05 abr. 201834,7235,0434,1434,3634,36400.100
04 abr. 201833,9134,5533,5934,4534,45280.300
03 abr. 201833,9634,3933,9334,3434,34424.000
02 abr. 201834,6634,6633,7733,9633,96558.400
29 mar. 201834,2234,8933,9834,8034,80567.400
28 mar. 201834,0634,3433,7834,0434,04588.300
27 mar. 201834,7934,7933,9034,0634,06613.100
26 mar. 201834,3334,7034,1534,6434,64429.500
23 mar. 201834,8034,8034,2134,2434,24577.200
22 mar. 201835,4835,5334,5734,7134,71631.900
21 mar. 201835,5436,1435,5435,7335,73444.400
20 mar. 201835,6335,8635,2635,4435,44290.800
19 mar. 201836,2236,3235,4035,6235,62458.500
16 mar. 201836,3936,8436,1536,3136,31419.900
15 mar. 201836,4636,4736,0036,2436,24329.800
14 mar. 201836,4636,5836,1436,4636,46379.100
13 mar. 201836,5036,7636,1936,2436,24597.100
12 mar. 201836,2836,4636,0536,3936,39492.600
09 mar. 201836,3636,3635,9736,2236,22566.100
08 mar. 201835,5036,1135,4836,0836,08593.800
07 mar. 201834,9935,8234,9835,4935,49516.700
06 mar. 201835,1235,3934,9235,1535,15490.100
05 mar. 201834,5535,0934,4134,9834,98784.000
02 mar. 201834,5135,1134,2434,8434,84541.900
01 mar. 201834,9335,1034,4334,6834,68374.400
01 mar. 20180.132 Dividendo
28 feb. 201835,4835,8035,0435,0834,95487.600
27 feb. 201835,7635,8835,3535,5035,37592.600
26 feb. 201835,5735,7935,4035,7235,59511.300
23 feb. 201834,7335,4334,4935,4135,28605.400
22 feb. 201834,8134,8934,4434,5534,42506.900
21 feb. 201835,1035,3134,6834,6934,56421.500
20 feb. 201835,0135,2334,4234,9734,84668.400
16 feb. 201835,1835,3734,9035,1134,98484.000
15 feb. 201835,6535,6534,9435,3535,22440.600
14 feb. 201834,6335,6834,4135,4835,35692.300
13 feb. 201834,7134,7634,3034,7034,57619.300
12 feb. 201834,6834,9334,4434,7034,57700.600
09 feb. 201834,5134,6133,4834,4334,30727.700
08 feb. 201835,1735,1734,3134,3134,181.150.500
07 feb. 201835,4735,6434,8835,0234,89908.500
06 feb. 201835,4335,8734,7935,5535,421.479.500
05 feb. 201836,3436,9935,8035,8735,741.671.000
02 feb. 201838,0638,0936,4836,5036,361.994.200
01 feb. 201837,5040,3137,0538,6038,454.135.400
31 ene. 201834,0934,4733,9534,2534,12699.800
30 ene. 201833,9634,2633,9134,1133,98571.600
29 ene. 201834,2034,3633,9234,1734,04589.100
26 ene. 201833,9834,2133,8034,2134,08287.600
25 ene. 201834,4034,4933,8433,8833,75383.500
24 ene. 201834,2134,6834,0634,3534,22499.300
23 ene. 201833,8134,1333,5334,0833,95314.800
22 ene. 201833,5833,7733,4533,7633,63535.500
19 ene. 201833,7533,7933,5633,6633,53316.700
18 ene. 201833,6833,9333,5733,7033,57337.200
17 ene. 201833,6233,7833,4633,7033,57461.300
16 ene. 201833,8133,8533,4133,6033,47674.200
12 ene. 201833,8034,2533,7333,8133,68410.000
11 ene. 201833,5633,8633,1933,7933,66595.500
10 ene. 201833,7733,7733,2933,5033,37633.500
09 ene. 201834,0334,1333,7033,8333,70339.300
08 ene. 201834,2534,2933,9133,9733,84543.100
05 ene. 201834,5034,5134,1134,3134,18553.500
04 ene. 201834,5234,6034,1834,3534,22490.500
03 ene. 201834,8934,9634,3034,3834,25628.900
02 ene. 201835,6735,6734,1634,8134,681.530.000
29 dic. 201735,5335,8035,3235,6735,542.157.300
28 dic. 201734,4535,8034,2235,5235,392.909.400
27 dic. 201733,0133,1632,9233,0132,89343.000
26 dic. 201732,7533,0932,7033,0332,91186.100
22 dic. 201732,7332,9332,5732,7632,64314.500
21 dic. 201733,0033,0032,6632,7132,59438.500
20 dic. 201732,7432,8932,3332,7332,61378.200
19 dic. 201732,7132,9232,4532,7132,59311.500
18 dic. 201732,8432,9632,5532,6932,57440.900
15 dic. 201732,9933,0232,7032,7932,67717.100
14 dic. 201732,7632,9632,7032,8932,77355.800
13 dic. 201732,7032,8432,4832,7132,59274.000
12 dic. 201732,8932,8932,5732,6032,48286.900
11 dic. 201732,6133,0532,4632,9032,78357.000
08 dic. 201732,3932,7732,3832,5332,41395.500
07 dic. 201732,1432,5032,0532,3432,22433.300
06 dic. 201732,4232,5132,0932,1832,06520.300
05 dic. 201732,2732,6032,1932,4532,33462.700
04 dic. 201732,5532,6832,0632,2732,15616.600
01 dic. 201732,6532,8532,1832,4732,35536.600
30 nov. 201732,7032,7032,3032,6132,49777.000
30 nov. 20170.132 Dividendo
29 nov. 201732,9633,0732,1132,6332,38582.700
28 nov. 201733,2033,2032,8333,0632,80652.800
*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