Italia markets open in 44 minutes

Open Text Corporation (OTEX.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
40,12-0,51 (-1,26%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 202440,5840,6739,8840,1240,12928.800
21 giu 202439,8040,8439,6040,6340,633.202.800
20 giu 202439,2040,1139,2039,8339,83601.800
19 giu 202439,4139,6238,9339,2639,26194.300
18 giu 202440,1440,4439,4139,6539,65536.400
17 giu 202439,3240,5039,3240,2640,26533.800
14 giu 202438,9739,7238,8939,5139,51739.900
13 giu 202439,5139,6539,1939,2739,27602.900
12 giu 202439,2140,0838,8239,5939,59803.000
11 giu 202438,6038,9638,3938,9538,95755.500
10 giu 202437,9339,1237,9338,8838,88550.700
07 giu 202438,3638,6437,9638,1138,11800.900
06 giu 202438,4939,0038,2838,5038,50598.800
05 giu 202438,3138,6738,3138,4638,461.076.900
04 giu 202439,3339,4137,9238,0538,051.041.000
03 giu 202439,8840,1939,3239,4239,421.497.500
31 mag 202439,3639,9038,8339,8839,881.865.100
30 mag 202440,3840,4339,4539,4839,48674.700
29 mag 202440,3540,8540,2140,5040,501.026.600
28 mag 202440,8241,0840,5340,7540,75390.600
27 mag 202441,0841,4140,8140,9440,94223.100
24 mag 202441,5741,6840,9741,0941,09724.100
23 mag 202442,6042,7141,5841,7141,711.074.700
22 mag 202441,9842,7141,7642,3342,331.201.800
21 mag 202441,8342,5641,8342,2142,21831.000
17 mag 202441,6941,8341,3841,4641,46485.700
16 mag 202441,9142,0541,6941,7641,76637.100
15 mag 202442,0042,1841,4442,0042,00550.600
14 mag 202441,9042,3441,6541,7041,70499.300
13 mag 202441,6242,2541,5041,8341,83850.300
10 mag 202441,2042,2841,1941,4641,46698.700
09 mag 202441,7942,7040,7941,2041,20871.800
08 mag 202441,1942,2541,1441,9141,91669.900
07 mag 202441,3342,4141,3041,4841,481.074.600
06 mag 202441,6943,4940,8741,2841,281.219.000
03 mag 202440,0941,8438,4541,3841,383.132.300
02 mag 202448,8849,1048,2948,5448,54442.300
01 mag 202448,4049,3148,1548,6748,67363.600
30 apr 202448,4449,1848,4248,6148,61567.900
29 apr 202449,0249,2448,2248,5048,50463.700
26 apr 202449,2449,5248,7548,7848,78320.600
25 apr 202448,5849,1347,8248,8548,85472.000
24 apr 202449,5249,8649,0049,3349,33423.100
23 apr 202448,6749,7148,5649,2849,28541.900
22 apr 202448,6448,8348,2448,6148,61588.600
19 apr 202447,7348,3047,6648,1848,18297.100
18 apr 202447,7948,0547,3547,8847,88473.600
17 apr 202447,9748,0347,2947,6747,67484.500
16 apr 202447,7548,2247,5747,6647,66537.700
15 apr 202448,7748,9347,6547,8647,86463.800
12 apr 202448,7949,0148,3148,9248,92628.700
11 apr 202449,5549,6248,7849,1349,13517.300
10 apr 202449,8850,1349,3849,4849,48458.700
09 apr 202450,6150,6249,9050,6150,61721.000
08 apr 202451,1851,4850,3850,4050,40421.700
05 apr 202451,0051,4350,9251,1051,10390.900
04 apr 202451,8251,9850,7650,7650,76364.300
03 apr 202451,2451,6751,1051,3951,39348.200
02 apr 202451,5851,6650,6051,5351,53426.800
01 apr 202452,5852,8152,0152,1252,12247.200
28 mar 202452,6452,9952,3152,5652,56358.900
27 mar 202454,1154,1852,1352,6452,64431.200
26 mar 202453,1753,9953,1053,4953,49616.500
25 mar 202453,0053,4652,8553,2153,21338.400
22 mar 202453,9654,0453,0853,2553,25295.400
21 mar 202453,3854,8653,3854,1054,10467.100
20 mar 202452,0553,1952,0552,9952,99717.200
19 mar 202452,1652,3551,7552,1152,11323.100
18 mar 202452,4652,4651,9252,2152,21487.500
15 mar 202452,0152,4951,8652,1452,143.990.800
14 mar 202452,7452,7551,9952,4552,45750.000
13 mar 202451,7152,8851,6252,7552,75934.500
12 mar 202452,1852,4751,5251,7251,72553.500
11 mar 202451,5952,2151,4252,1252,12375.000
08 mar 202451,9952,5051,6751,8451,84315.100
07 mar 202451,1552,0951,0051,9951,99384.300
06 mar 202452,1652,4750,5550,8350,83651.800
05 mar 202453,5053,5251,3451,5351,53866.300
04 mar 202453,0054,0652,7353,6653,66383.300
01 mar 202452,5253,3752,0053,2453,24377.400
29 feb 202452,5852,6552,1152,1952,191.704.600
28 feb 202452,5752,8352,2252,4752,47375.900
27 feb 202452,8953,1552,2052,9752,97494.900
26 feb 202452,3152,6151,7651,9651,96605.200
23 feb 202452,3052,9252,1152,2452,24571.500
22 feb 202452,4952,8252,1452,2952,29407.600
21 feb 202452,6352,6451,0551,3651,361.512.100
20 feb 202453,7954,3652,7953,0153,01504.500
16 feb 202454,4654,6553,7353,9353,93535.400
15 feb 202454,5654,9553,9654,6054,60634.700
14 feb 202453,5854,5953,3354,5654,56598.100
13 feb 202453,7253,9052,4453,0053,00820.100
12 feb 202456,3256,3254,8554,8854,88350.000
09 feb 202455,5056,7555,2756,3756,37384.000
08 feb 202455,1455,7754,8255,3055,30528.800
07 feb 202455,7755,9554,9955,0755,07532.300
06 feb 202456,7556,7855,2755,7655,76690.600
05 feb 202457,8258,2256,5056,6556,65610.800
02 feb 202460,0060,0054,4257,9757,971.228.800
01 feb 202458,6859,2758,4259,0459,04530.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...