Open Text Corporation (OTEX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

30.39

-5.08

(-14.32%)

A partir del 02:42PM EDT. Mercado abierto.

Periodo de tiempo:

03 may 2023 - 03 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	30.27	30.52	28.20	30.39	30.39	2,947,154
02 may 2024	35.76	35.85	35.18	35.47	35.47	818,600
01 may 2024	35.31	35.97	34.99	35.35	35.35	675,400
30 abr 2024	35.21	35.81	35.21	35.31	35.31	899,100
29 abr 2024	35.92	36.05	35.29	35.49	35.49	551,600
26 abr 2024	36.09	36.25	35.64	35.68	35.68	435,000
25 abr 2024	35.34	35.97	34.85	35.74	35.74	788,300
24 abr 2024	36.27	36.37	35.70	36.02	36.02	2,579,100
23 abr 2024	35.33	36.39	35.33	36.09	36.09	925,100
22 abr 2024	35.44	35.62	35.13	35.45	35.45	625,700
19 abr 2024	34.63	35.16	34.63	35.05	35.05	556,200
18 abr 2024	34.77	34.93	34.39	34.75	34.75	472,200
17 abr 2024	34.76	34.92	34.26	34.60	34.60	483,800
16 abr 2024	34.68	34.88	34.42	34.47	34.47	544,300
15 abr 2024	35.67	35.92	34.56	34.72	34.72	601,500
12 abr 2024	35.55	35.60	35.10	35.52	35.52	678,100
11 abr 2024	36.27	36.29	35.60	35.91	35.91	694,800
10 abr 2024	36.52	36.72	36.08	36.15	36.15	544,400
09 abr 2024	37.39	37.39	36.73	37.30	37.30	687,600
08 abr 2024	37.60	37.77	37.09	37.15	37.15	591,400
05 abr 2024	37.50	37.86	37.33	37.60	37.60	425,500
04 abr 2024	38.51	38.56	37.45	37.45	37.45	364,700
03 abr 2024	37.89	38.23	37.67	37.97	37.97	350,700
02 abr 2024	37.86	38.06	37.27	37.97	37.97	546,300
01 abr 2024	39.00	39.00	38.32	38.41	38.41	409,800
28 mar 2024	38.85	39.13	38.65	38.83	38.83	419,000
27 mar 2024	39.60	39.87	38.39	38.81	38.81	775,900
26 mar 2024	39.25	39.76	39.15	39.38	39.38	380,800
25 mar 2024	39.11	39.34	38.90	39.18	39.18	349,500
22 mar 2024	39.72	39.87	39.03	39.13	39.13	291,000
21 mar 2024	39.56	40.55	39.44	39.95	39.95	723,700
20 mar 2024	38.38	39.43	38.34	39.30	39.30	409,100
19 mar 2024	38.33	38.58	38.05	38.39	38.39	391,100
18 mar 2024	38.59	38.97	38.35	38.60	38.60	321,600
15 mar 2024	38.38	38.75	38.35	38.48	38.48	770,400
14 mar 2024	39.25	39.25	38.40	38.76	38.76	454,100
13 mar 2024	38.32	39.25	38.30	39.15	39.15	578,800
12 mar 2024	38.95	38.95	38.15	38.32	38.32	404,800
11 mar 2024	38.25	38.72	38.08	38.66	38.66	356,800
08 mar 2024	38.86	39.03	38.36	38.42	38.42	362,700
07 mar 2024	37.90	38.71	37.83	38.64	38.64	582,000
06 mar 2024	38.56	38.66	37.39	37.58	37.58	689,800
05 mar 2024	39.21	39.41	37.87	37.89	37.89	608,400
04 mar 2024	39.08	39.84	38.88	39.54	39.54	431,400
01 mar 2024	38.61	39.36	38.22	39.26	39.26	391,300
29 feb 2024	38.80	38.85	38.42	38.49	38.49	875,800
29 feb 2024	0.25 Dividendo
28 feb 2024	38.99	38.99	38.48	38.68	38.43	476,300
27 feb 2024	39.23	39.28	38.62	39.17	38.92	512,300
26 feb 2024	38.67	38.91	38.30	38.46	38.21	1,262,000
23 feb 2024	38.80	39.27	38.58	38.68	38.43	553,200
22 feb 2024	38.62	39.16	38.62	38.80	38.55	821,500
21 feb 2024	38.94	38.94	37.81	38.04	37.79	667,300
20 feb 2024	39.76	40.22	39.01	39.20	38.95	729,600
16 feb 2024	40.70	40.70	39.83	39.98	39.72	757,100
15 feb 2024	40.65	40.68	40.01	40.55	40.29	533,700
14 feb 2024	39.51	40.31	39.35	40.25	39.99	504,200
13 feb 2024	40.00	40.00	38.62	39.08	38.83	992,200
12 feb 2024	41.77	41.96	40.75	40.78	40.52	627,200
09 feb 2024	41.24	42.17	41.14	41.86	41.59	528,300
08 feb 2024	41.03	41.41	40.69	41.10	40.83	755,300
07 feb 2024	41.73	41.73	40.83	40.91	40.65	778,900
06 feb 2024	42.00	42.00	40.99	41.33	41.06	831,100
05 feb 2024	43.03	43.13	41.74	41.89	41.62	1,027,500
02 feb 2024	45.47	45.47	40.46	43.07	42.79	1,925,900
01 feb 2024	43.81	44.28	43.56	44.09	43.81	552,200
31 ene 2024	43.98	44.57	43.52	43.61	43.33	635,800
30 ene 2024	44.12	44.22	43.74	44.03	43.75	398,900
29 ene 2024	43.72	44.19	43.34	44.17	43.88	542,300
26 ene 2024	43.12	43.69	43.08	43.50	43.22	644,400
25 ene 2024	42.00	43.33	41.70	43.13	42.85	891,700
24 ene 2024	41.90	42.27	41.61	41.89	41.62	493,200
23 ene 2024	41.72	41.95	41.11	41.54	41.27	341,300
22 ene 2024	41.40	41.78	41.19	41.70	41.43	431,200
19 ene 2024	41.09	41.26	40.60	41.17	40.90	307,900
18 ene 2024	40.24	41.06	40.21	40.90	40.64	328,200
17 ene 2024	39.93	39.96	39.07	39.92	39.66	563,100
16 ene 2024	40.85	40.85	39.99	40.32	40.06	531,400
12 ene 2024	42.20	42.72	41.53	41.55	41.28	517,400
11 ene 2024	41.71	42.18	41.24	42.16	41.89	386,200
10 ene 2024	40.85	41.80	40.79	41.57	41.30	303,300
09 ene 2024	40.81	41.17	40.67	40.88	40.62	359,000
08 ene 2024	40.15	41.31	40.14	41.29	41.02	307,500
05 ene 2024	39.74	40.43	39.68	40.13	39.87	372,000
04 ene 2024	39.82	40.13	39.64	39.74	39.48	741,700
03 ene 2024	40.26	40.26	39.78	39.81	39.55	386,300
02 ene 2024	41.59	41.59	40.53	40.65	40.39	461,000
29 dic 2023	42.25	42.39	41.96	42.02	41.75	284,700
28 dic 2023	42.69	42.76	42.26	42.30	42.03	320,000
27 dic 2023	42.50	42.80	42.33	42.60	42.32	315,100
26 dic 2023	42.39	42.47	42.24	42.44	42.17	99,300
22 dic 2023	42.00	42.30	41.77	42.15	41.88	450,400
21 dic 2023	41.46	42.18	41.46	42.11	41.84	487,800
20 dic 2023	41.15	41.56	40.74	41.01	40.74	590,000
19 dic 2023	41.41	41.71	41.16	41.22	40.95	363,800
18 dic 2023	40.97	41.38	40.97	41.25	40.98	359,300
15 dic 2023	41.54	41.65	40.89	41.11	40.84	494,900
14 dic 2023	41.25	41.67	41.21	41.59	41.32	700,700
13 dic 2023	40.67	41.00	39.97	41.00	40.74	579,100
12 dic 2023	40.37	40.76	40.25	40.55	40.29	361,400
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,133.12+68.92(+1.36%)

Dow Jones38,713.29+487.63(+1.28%)

Nasdaq16,182.76+341.80(+2.16%)

Russell 20002,037.90+21.79(+1.08%)

Petróleo78.08-0.87(-1.10%)

Oro2,307.20-2.40(-0.10%)

Open Text Corporation (OTEX)

S&P 500
5,133.12
+68.92(+1.36%)

Dow Jones
38,713.29
+487.63(+1.28%)

Nasdaq
16,182.76
+341.80(+2.16%)

Russell 2000
2,037.90
+21.79(+1.08%)

Petróleo
78.08
-0.87(-1.10%)

Oro
2,307.20
-2.40(-0.10%)