XNAS
Datos históricos de Open Text Corporation
Open Text Corporation · OTEX
$23.70
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:29:29 UTC
- Variación en el periodo
- −38.61%
- Máximo
- US$39.90
- 15 de octubre de 2025
- Mínimo
- US$19.78
- 22 de junio de 2026
- Volumen medio diario
- 1.77 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 23.33 | 23.73 | 23.11 | 23.70 | +1.96% | 1.11 M |
| 8 oct 2026 | 23.16 | 23.42 | 22.72 | 23.24 | +0.43% | 1.28 M |
| 7 oct 2026 | 22.73 | 23.39 | 22.61 | 23.14 | +1.89% | 1.29 M |
| 6 oct 2026 | 22.61 | 22.87 | 22.42 | 22.71 | +0.93% | 1.33 M |
| 5 oct 2026 | 22.13 | 22.54 | 22.00 | 22.50 | +1.26% | 1.27 M |
| 2 oct 2026 | 22.50 | 22.53 | 22.01 | 22.22 | −0.80% | 1.36 M |
| 1 oct 2026 | 22.95 | 23.15 | 21.92 | 22.40 | −0.09% | 1.54 M |
| 30 sep 2026 | 22.40 | 22.62 | 22.25 | 22.42 | +0.49% | 898,846.27 |
| 29 sep 2026 | 22.08 | 22.32 | 21.81 | 22.31 | +0.41% | 877,525.464 |
| 28 sep 2026 | 21.97 | 22.40 | 21.50 | 22.22 | −1.29% | 802,523.581 |
| 25 sep 2026 | 22.66 | 22.79 | 22.45 | 22.51 | −0.66% | 856,165.906 |
| 24 sep 2026 | 23.13 | 23.28 | 22.50 | 22.66 | −1.82% | 957,766.63 |
| 23 sep 2026 | 22.88 | 23.20 | 22.77 | 23.08 | +0.39% | 960,404.392 |
| 22 sep 2026 | 23.46 | 23.56 | 22.58 | 22.99 | −0.39% | 1.36 M |
| 21 sep 2026 | 22.79 | 23.12 | 22.71 | 23.08 | +2.21% | 783,082.155 |
| 18 sep 2026 | 23.61 | 23.61 | 22.54 | 22.58 | −4.00% | 2.69 M |
| 17 sep 2026 | 23.37 | 23.70 | 23.35 | 23.52 | +0.51% | 772,673.846 |
| 16 sep 2026 | 23.44 | 23.70 | 23.25 | 23.40 | −1.18% | 1.16 M |
| 15 sep 2026 | 23.55 | 23.95 | 23.47 | 23.68 | −1.13% | 950,646.519 |
| 14 sep 2026 | 23.55 | 24.08 | 23.18 | 23.95 | +3.86% | 1.21 M |
| 11 sep 2026 | 22.74 | 23.11 | 22.68 | 23.06 | +1.99% | 1.27 M |
| 10 sep 2026 | 22.52 | 22.82 | 22.33 | 22.61 | 0.00% | 1.45 M |
| 9 sep 2026 | 23.36 | 23.39 | 22.59 | 22.61 | −3.21% | 1.48 M |
| 8 sep 2026 | 23.62 | 23.67 | 22.94 | 23.36 | −2.46% | 1.33 M |
| 4 sep 2026 | 24.28 | 24.42 | 23.72 | 23.95 | −3.62% | 1.74 M |
| 3 sep 2026 | 23.87 | 24.86 | 23.87 | 24.85 | +5.39% | 1.49 M |
| 2 sep 2026 | 23.77 | 24.04 | 23.54 | 23.58 | −1.09% | 1.05 M |
| 1 sep 2026 | 24.79 | 24.84 | 23.78 | 23.84 | −4.37% | 2.28 M |
| 31 ago 2026 | 25.00 | 25.08 | 24.67 | 24.93 | −0.68% | 956,397.642 |
| 28 ago 2026 | 25.06 | 25.57 | 25.01 | 25.10 | −0.32% | 1.36 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.