OTEX - Open Text Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 ene. 201833,7533,7933,5633,6633,66316.700
18 ene. 201833,6833,9333,5733,7033,70337.200
17 ene. 201833,6233,7833,4633,7033,70461.300
16 ene. 201833,8133,8533,4133,6033,60674.200
12 ene. 201833,8034,2533,7333,8133,81410.000
11 ene. 201833,5633,8633,1933,7933,79595.500
10 ene. 201833,7733,7733,2933,5033,50633.500
09 ene. 201834,0334,1333,7033,8333,83339.300
08 ene. 201834,2534,2933,9133,9733,97543.100
05 ene. 201834,5034,5134,1134,3134,31553.500
04 ene. 201834,5234,6034,1834,3534,35490.500
03 ene. 201834,8934,9634,3034,3834,38628.900
02 ene. 201835,6735,6734,1634,8134,811.530.000
29 dic. 201735,5335,8035,3235,6735,672.157.300
28 dic. 201734,4535,8034,2235,5235,522.909.400
27 dic. 201733,0133,1632,9233,0133,01343.000
26 dic. 201732,7533,0932,7033,0333,03186.100
22 dic. 201732,7332,9332,5732,7632,76314.500
21 dic. 201733,0033,0032,6632,7132,71438.500
20 dic. 201732,7432,8932,3332,7332,73378.200
19 dic. 201732,7132,9232,4532,7132,71311.500
18 dic. 201732,8432,9632,5532,6932,69440.900
15 dic. 201732,9933,0232,7032,7932,79717.100
14 dic. 201732,7632,9632,7032,8932,89355.800
13 dic. 201732,7032,8432,4832,7132,71274.000
12 dic. 201732,8932,8932,5732,6032,60286.900
11 dic. 201732,6133,0532,4632,9032,90357.000
08 dic. 201732,3932,7732,3832,5332,53395.500
07 dic. 201732,1432,5032,0532,3432,34433.300
06 dic. 201732,4232,5132,0932,1832,18520.300
05 dic. 201732,2732,6032,1932,4532,45462.700
04 dic. 201732,5532,6832,0632,2732,27616.600
01 dic. 201732,6532,8532,1832,4732,47536.600
30 nov. 201732,7032,7032,3032,6132,61777.000
30 nov. 20170.132 Dividendo
29 nov. 201732,9633,0732,1132,6332,50582.700
28 nov. 201733,2033,2032,8333,0632,93652.800
27 nov. 201733,0833,3633,0233,1032,97665.800
24 nov. 201733,0133,1432,9233,0232,89368.400
22 nov. 201733,4333,7432,7933,0232,891.430.800
21 nov. 201733,6133,9233,5233,9133,77555.400
20 nov. 201733,0733,5532,8933,5333,39726.800
17 nov. 201733,1233,1832,8233,0632,93829.800
16 nov. 201733,2233,3333,0833,1032,97659.000
15 nov. 201733,1133,2633,0133,1833,05439.600
14 nov. 201733,2533,3932,9833,2333,10308.700
13 nov. 201733,2633,4133,1433,4133,27468.200
10 nov. 201732,7933,4832,7433,4233,28463.400
09 nov. 201733,2233,2232,5632,8332,70673.000
08 nov. 201733,6933,8733,2933,4033,26490.300
07 nov. 201734,2234,2233,4733,7333,59459.900
06 nov. 201734,3834,5634,1534,2534,11448.500
03 nov. 201735,0535,4534,3634,4834,34917.500
02 nov. 201734,3734,3733,9934,2034,06561.600
01 nov. 201735,0735,1034,0534,2634,12595.400
31 oct. 201734,9735,1634,7834,9834,84540.400
30 oct. 201734,7435,1234,7234,9434,80549.000
27 oct. 201734,5634,8334,1334,7234,58549.400
26 oct. 201733,9934,4033,8434,3834,24460.800
25 oct. 201734,0634,1733,7633,9633,82317.200
24 oct. 201733,9934,1333,9134,0933,95266.500
23 oct. 201733,8734,0333,7533,8933,75290.800
20 oct. 201733,8733,9333,7033,7933,65716.400
19 oct. 201733,7933,8933,7033,8633,72344.200
18 oct. 201734,0734,0733,7233,8333,69476.100
17 oct. 201733,6833,8433,5733,7033,56471.000
16 oct. 201733,4733,7933,4733,6733,53201.700
13 oct. 201733,5433,8233,4733,6833,54353.700
12 oct. 201733,7133,8533,3833,4233,28499.500
11 oct. 201733,4533,8033,4533,6533,51275.400
10 oct. 201733,4533,6133,3333,4533,31311.300
09 oct. 201733,3033,4433,1133,3633,23168.000
06 oct. 201733,0033,2832,9633,2533,12340.700
05 oct. 201732,9033,1332,6733,1333,00437.700
04 oct. 201732,2632,8732,2332,8532,72449.500
03 oct. 201732,5032,6832,2632,3132,18294.100
02 oct. 201732,2832,7332,2232,5032,37695.700
29 sept. 201731,9832,4331,8932,2932,16680.700
28 sept. 201731,6131,9231,6131,8631,73208.900
27 sept. 201731,7231,9231,5231,6331,50434.200
26 sept. 201731,8831,8831,2131,4331,30674.500
25 sept. 201732,0632,0631,6931,7531,62340.100
22 sept. 201732,0832,2031,8932,0731,94607.700
21 sept. 201731,7531,9931,4731,7931,66324.500
20 sept. 201731,9832,0431,4731,6631,53676.300
19 sept. 201731,9732,1931,9331,9831,85563.900
18 sept. 201732,2532,3232,0032,1432,011.180.500
15 sept. 201732,3232,4232,1432,2432,11769.800
14 sept. 201732,2832,3132,1232,2732,14535.700
13 sept. 201732,3432,3532,1232,2732,14765.000
12 sept. 201732,4732,5032,2432,2832,15270.600
11 sept. 201732,1932,3531,9232,3332,20607.300
08 sept. 201732,0932,1331,9432,0731,94308.300
07 sept. 201732,0932,2232,0032,1231,99367.700
06 sept. 201731,9532,2831,7032,0131,88269.700
05 sept. 201732,2932,3631,7531,8431,71285.100
01 sept. 201732,3832,4932,2132,3632,23415.500
31 ago. 201731,8432,2631,6532,2432,11497.400
30 ago. 201731,6431,6531,4731,6031,47757.100
30 ago. 20170.132 Dividendo
*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