Open Text

OTEX
🏛️ Canadá →
53.95
Última Actualización: 2025-10-08
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 39.46 39.52 39.24 39.24 7.0K
09:31 39.25 39.31 39.25 39.31 0.4K
09:32 39.33 39.33 39.28 39.28 0.7K
09:33 39.32 39.32 39.32 39.32 0.1K
09:34 39.32 39.34 39.29 39.31 0.7K
09:35 39.32 39.37 39.31 39.37 2.0K
09:36 39.37 39.37 39.31 39.31 0.9K
09:37 39.39 39.39 39.39 39.39 0.2K
09:38 39.39 39.40 39.39 39.40 0.3K
09:39 39.40 39.43 39.40 39.40 0.4K
09:41 39.40 39.40 39.39 39.39 1.5K
09:42 39.37 39.37 39.36 39.37 0.8K
09:43 39.34 39.34 39.34 39.34 2.1K
09:44 39.31 39.31 39.30 39.30 0.2K
09:45 39.32 39.32 39.32 39.32 0.3K
09:46 39.32 39.32 39.31 39.31 0.3K
09:47 39.31 39.32 39.30 39.32 1.4K
09:48 39.31 39.31 39.31 39.31 1.5K
09:49 39.30 39.32 39.30 39.30 2.6K
09:51 39.25 39.25 39.22 39.22 1.5K
09:52 39.24 39.24 39.18 39.18 0.3K
09:53 39.18 39.18 39.18 39.18 0.2K
09:54 39.18 39.18 39.18 39.18 0.5K
09:55 39.19 39.19 39.19 39.19 0.2K
09:56 39.21 39.21 39.21 39.21 0.3K
09:57 39.20 39.20 39.20 39.20 0.1K
09:58 39.19 39.19 39.19 39.19 0.1K
09:59 39.16 39.18 39.16 39.18 0.6K
10:00 39.23 39.23 39.15 39.20 1.7K
10:01 39.18 39.18 39.18 39.18 0.2K
10:02 39.20 39.20 39.20 39.20 0.2K
10:03 39.20 39.20 39.20 39.20 0.1K
10:05 39.20 39.20 39.20 39.20 0.3K
10:06 39.17 39.17 39.15 39.15 0.4K
10:07 39.16 39.16 39.16 39.16 0.1K
10:08 39.17 39.18 39.17 39.18 0.5K
10:09 39.19 39.19 39.19 39.19 0.6K
10:10 39.17 39.17 39.16 39.16 2.5K
10:11 39.16 39.16 39.16 39.16 0.1K
10:12 39.13 39.13 39.10 39.12 5.7K
10:13 39.09 39.09 39.09 39.09 0.1K
10:15 39.10 39.13 39.10 39.11 1.0K
10:16 39.11 39.11 39.11 39.11 0.1K
10:17 39.11 39.11 39.05 39.05 0.4K
10:18 39.06 39.07 39.06 39.07 0.3K
10:19 39.07 39.07 39.06 39.06 0.3K
10:20 39.05 39.09 39.05 39.09 4.5K
10:21 39.09 39.10 39.09 39.10 0.3K
10:22 39.05 39.10 39.05 39.08 5.5K
10:23 39.09 39.09 39.09 39.09 0.3K
10:24 39.09 39.11 39.08 39.11 0.8K
10:25 39.12 39.14 39.12 39.14 2.8K
10:26 39.12 39.16 39.12 39.16 10.3K
10:27 39.17 39.17 39.15 39.15 0.8K
10:28 39.17 39.17 39.15 39.15 0.4K
10:29 39.13 39.19 39.13 39.19 2.9K
10:30 39.19 39.20 39.19 39.20 1.0K
10:31 39.23 39.25 39.22 39.22 6.0K
10:32 39.23 39.23 39.22 39.22 0.9K
10:33 39.22 39.27 39.22 39.25 4.9K
10:34 39.25 39.25 39.22 39.23 11.4K
10:35 39.19 39.21 39.19 39.21 0.6K
10:36 39.21 39.21 39.21 39.21 0.1K
10:37 39.21 39.21 39.19 39.19 0.3K
10:38 39.17 39.17 39.17 39.17 0.2K
10:39 39.16 39.16 39.14 39.14 0.2K
10:40 39.13 39.15 39.13 39.15 1.2K
10:41 39.13 39.13 39.13 39.13 0.1K
10:42 39.13 39.13 39.13 39.13 0.2K
10:43 39.14 39.15 39.14 39.15 0.4K
10:44 39.16 39.17 39.16 39.17 0.4K
10:46 39.17 39.19 39.17 39.18 2.8K
10:47 39.16 39.18 39.16 39.18 0.7K
10:48 39.18 39.18 39.18 39.18 0.1K
10:49 39.18 39.19 39.18 39.19 0.3K
10:50 39.19 39.24 39.19 39.24 0.9K
10:52 39.24 39.26 39.24 39.26 0.3K
10:53 39.27 39.29 39.27 39.29 0.6K
10:54 39.30 39.30 39.30 39.30 9.4K
10:55 39.30 39.30 39.28 39.28 0.5K
10:56 39.27 39.27 39.26 39.26 0.2K
10:57 39.26 39.26 39.26 39.26 0.1K
10:58 39.24 39.24 39.24 39.24 0.1K
10:59 39.23 39.25 39.23 39.25 0.9K
11:00 39.24 39.26 39.24 39.25 0.3K
11:01 39.25 39.25 39.25 39.25 2.3K
11:02 39.25 39.25 39.25 39.25 0.2K
11:03 39.25 39.26 39.25 39.26 0.3K
11:04 39.28 39.28 39.28 39.28 0.2K
11:05 39.27 39.27 39.24 39.24 0.5K
11:06 39.24 39.24 39.24 39.24 0.1K
11:07 39.25 39.27 39.25 39.27 0.7K
11:08 39.26 39.26 39.26 39.26 0.4K
11:09 39.26 39.26 39.26 39.26 0.1K
11:10 39.26 39.26 39.25 39.25 0.2K
11:11 39.23 39.23 39.22 39.22 1.0K
11:12 39.24 39.27 39.24 39.27 2.6K
11:13 39.28 39.28 39.28 39.28 0.3K
11:14 39.27 39.27 39.26 39.26 0.4K
11:15 39.26 39.26 39.26 39.26 0.1K
11:16 39.26 39.27 39.26 39.27 1.1K
11:17 39.29 39.31 39.29 39.31 0.3K
11:18 39.32 39.32 39.31 39.31 0.2K
11:19 39.29 39.30 39.29 39.30 0.7K
11:20 39.30 39.30 39.30 39.30 0.2K
11:21 39.30 39.30 39.28 39.29 0.9K
11:22 39.28 39.30 39.28 39.30 1.9K
11:23 39.31 39.31 39.30 39.31 1.2K
11:24 39.32 39.32 39.32 39.32 0.3K
11:25 39.33 39.36 39.33 39.36 0.9K
11:26 39.35 39.37 39.35 39.37 0.3K
11:27 39.39 39.39 39.39 39.39 0.2K
11:28 39.39 39.39 39.39 39.39 0.1K
11:29 39.40 39.41 39.39 39.39 0.9K
11:30 39.39 39.44 39.39 39.43 1.6K
11:31 39.45 39.47 39.45 39.45 1.9K
11:33 39.47 39.48 39.47 39.48 0.4K
11:34 39.49 39.49 39.48 39.48 1.1K
11:35 39.48 39.51 39.48 39.51 2.3K
11:36 39.51 39.51 39.50 39.51 1.0K
11:37 39.51 39.51 39.50 39.50 0.4K
11:38 39.41 39.41 39.36 39.36 3.0K
11:39 39.33 39.33 39.33 39.33 0.1K
11:40 39.34 39.35 39.34 39.34 0.3K
11:41 39.32 39.32 39.32 39.32 0.3K
11:42 39.30 39.30 39.29 39.29 0.7K
11:44 39.29 39.29 39.29 39.29 0.5K
11:45 39.30 39.30 39.30 39.30 0.5K
11:46 39.28 39.28 39.28 39.28 0.1K
11:47 39.28 39.29 39.28 39.29 0.2K
11:50 39.31 39.32 39.31 39.32 0.9K
11:51 39.32 39.33 39.32 39.33 0.5K
11:52 39.33 39.36 39.33 39.36 1.3K
11:54 39.37 39.37 39.37 39.37 0.1K
11:56 39.37 39.37 39.37 39.37 0.2K
11:57 39.38 39.38 39.38 39.38 0.5K
11:58 39.38 39.38 39.38 39.38 0.2K
11:59 39.37 39.38 39.37 39.38 0.4K
12:00 39.39 39.39 39.39 39.39 0.3K
12:01 39.39 39.39 39.38 39.38 0.4K
12:02 39.38 39.39 39.38 39.39 0.4K
12:03 39.39 39.39 39.39 39.39 0.2K
12:04 39.36 39.36 39.36 39.36 0.5K
12:05 39.36 39.36 39.36 39.36 0.1K
12:06 39.35 39.35 39.33 39.33 0.2K
12:07 39.31 39.31 39.31 39.31 0.1K
12:08 39.31 39.31 39.31 39.31 0.6K
12:10 39.31 39.31 39.31 39.31 0.3K
12:11 39.33 39.33 39.33 39.33 0.1K
12:12 39.32 39.32 39.32 39.32 0.2K
12:14 39.33 39.34 39.33 39.34 0.6K
12:15 39.33 39.33 39.31 39.31 1.2K
12:17 39.32 39.32 39.31 39.31 0.8K
12:18 39.31 39.31 39.31 39.31 0.1K
12:19 39.30 39.30 39.30 39.30 0.2K
12:20 39.30 39.31 39.29 39.29 0.7K
12:21 39.29 39.29 39.28 39.28 0.3K
12:22 39.27 39.29 39.27 39.29 0.7K
12:23 39.29 39.29 39.29 39.29 0.1K
12:24 39.28 39.28 39.28 39.28 0.2K
12:25 39.28 39.28 39.28 39.28 0.2K
12:26 39.26 39.26 39.23 39.24 1.1K
12:27 39.25 39.25 39.25 39.25 0.2K
12:28 39.26 39.26 39.26 39.26 0.1K
12:29 39.25 39.25 39.25 39.25 0.1K
12:30 39.26 39.26 39.26 39.26 0.1K
12:31 39.26 39.26 39.23 39.23 0.6K
12:32 39.23 39.23 39.23 39.23 0.1K
12:33 39.23 39.23 39.21 39.21 0.3K
12:34 39.22 39.22 39.22 39.22 0.3K
12:35 39.22 39.22 39.22 39.22 0.2K
12:36 39.21 39.21 39.21 39.21 0.3K
12:37 39.22 39.22 39.22 39.22 0.1K
12:38 39.22 39.22 39.22 39.22 0.5K
12:39 39.23 39.23 39.23 39.23 0.1K
12:42 39.24 39.25 39.24 39.25 0.3K
12:43 39.25 39.25 39.24 39.24 0.3K
12:44 39.24 39.24 39.23 39.23 0.2K
12:45 39.23 39.24 39.23 39.24 0.3K
12:46 39.24 39.25 39.24 39.25 0.5K
12:47 39.24 39.24 39.23 39.23 0.4K
12:48 39.23 39.23 39.23 39.23 0.1K
12:49 39.23 39.25 39.23 39.25 0.5K
12:50 39.25 39.25 39.25 39.25 0.1K
12:51 39.24 39.25 39.24 39.25 0.3K
12:52 39.25 39.25 39.25 39.25 0.2K
12:53 39.24 39.24 39.24 39.24 0.1K
12:54 39.25 39.25 39.25 39.25 0.4K
12:55 39.23 39.23 39.22 39.22 0.5K
12:56 39.22 39.22 39.21 39.21 0.3K
12:57 39.20 39.20 39.20 39.20 0.2K
12:58 39.20 39.20 39.19 39.19 0.3K
12:59 39.20 39.20 39.20 39.20 0.2K
13:00 39.21 39.21 39.21 39.21 0.3K
13:01 39.22 39.22 39.20 39.22 0.7K
13:02 39.19 39.19 39.19 39.19 0.4K
13:03 39.19 39.20 39.19 39.20 0.7K
13:05 39.21 39.22 39.21 39.22 0.4K
13:07 39.23 39.23 39.23 39.23 0.1K
13:08 39.24 39.24 39.24 39.24 0.1K
13:09 39.24 39.24 39.24 39.24 0.1K
13:10 39.24 39.24 39.22 39.23 0.6K
13:11 39.22 39.24 39.22 39.24 0.3K
13:12 39.25 39.26 39.25 39.26 0.3K
13:13 39.26 39.26 39.26 39.26 0.2K
13:14 39.27 39.28 39.27 39.28 0.4K
13:15 39.28 39.28 39.26 39.26 0.4K
13:16 39.25 39.25 39.25 39.25 0.1K
13:17 39.30 39.30 39.30 39.30 2.4K
13:18 39.30 39.30 39.27 39.27 0.4K
13:19 39.27 39.27 39.27 39.27 0.5K
13:20 39.26 39.27 39.26 39.26 0.6K
13:21 39.25 39.25 39.25 39.25 0.2K
13:23 39.24 39.25 39.24 39.25 0.2K
13:24 39.26 39.26 39.26 39.26 0.5K
13:26 39.24 39.24 39.24 39.24 0.1K
13:27 39.25 39.25 39.25 39.25 0.1K
13:28 39.24 39.24 39.23 39.23 0.9K
13:31 39.24 39.24 39.24 39.24 0.2K
13:33 39.25 39.25 39.25 39.25 0.6K
13:35 39.25 39.25 39.24 39.25 0.4K
13:36 39.25 39.25 39.25 39.25 0.5K
13:40 39.25 39.25 39.25 39.25 0.4K
13:41 39.25 39.27 39.25 39.27 1.3K
13:42 39.28 39.28 39.28 39.28 0.1K
13:43 39.28 39.28 39.28 39.28 0.1K
13:44 39.26 39.26 39.25 39.25 0.4K
13:45 39.24 39.24 39.24 39.24 0.2K
13:46 39.25 39.25 39.24 39.24 0.6K
13:47 39.25 39.25 39.25 39.25 0.1K
13:48 39.24 39.24 39.20 39.20 0.9K
13:49 39.19 39.19 39.15 39.15 1.6K
13:50 39.15 39.15 39.15 39.15 0.5K
13:51 39.15 39.15 39.15 39.15 0.3K
13:52 39.15 39.15 39.15 39.15 0.1K
13:53 39.15 39.15 39.15 39.15 0.1K
13:54 39.15 39.15 39.15 39.15 0.7K
13:55 39.14 39.14 39.14 39.14 0.1K
13:56 39.14 39.15 39.14 39.15 0.6K
13:57 39.16 39.16 39.16 39.16 0.1K
13:59 39.18 39.18 39.18 39.18 0.1K
14:00 39.20 39.20 39.20 39.20 0.3K
14:01 39.20 39.20 39.19 39.20 1.1K
14:02 39.20 39.20 39.20 39.20 0.3K
14:03 39.20 39.24 39.20 39.24 4.1K
14:04 39.24 39.24 39.24 39.24 0.1K
14:05 39.24 39.26 39.24 39.26 0.5K
14:06 39.26 39.26 39.25 39.25 0.3K
14:07 39.25 39.25 39.22 39.22 0.7K
14:08 39.22 39.22 39.22 39.22 0.1K
14:09 39.22 39.22 39.22 39.22 0.6K
14:10 39.23 39.23 39.22 39.22 0.4K
14:11 39.22 39.23 39.22 39.23 0.6K
14:12 39.23 39.23 39.21 39.22 0.8K
14:13 39.22 39.23 39.22 39.23 2.6K
14:14 39.22 39.22 39.21 39.21 0.4K
14:15 39.21 39.21 39.21 39.21 0.4K
14:16 39.20 39.23 39.20 39.23 0.6K
14:17 39.23 39.23 39.23 39.23 0.2K
14:18 39.23 39.23 39.23 39.23 0.6K
14:19 39.23 39.23 39.22 39.22 0.3K
14:20 39.22 39.23 39.22 39.23 0.9K
14:21 39.23 39.23 39.23 39.23 0.3K
14:22 39.23 39.23 39.23 39.23 0.3K
14:23 39.23 39.23 39.23 39.23 0.5K
14:24 39.23 39.23 39.23 39.23 0.1K
14:25 39.21 39.22 39.21 39.22 0.3K
14:27 39.22 39.22 39.22 39.22 0.2K
14:28 39.21 39.21 39.21 39.21 0.3K
14:29 39.21 39.21 39.21 39.21 0.3K
14:30 39.21 39.21 39.21 39.21 0.2K
14:31 39.22 39.22 39.21 39.22 0.6K
14:32 39.20 39.20 39.20 39.20 0.3K
14:33 39.19 39.19 39.19 39.19 0.3K
14:34 39.19 39.21 39.19 39.21 0.4K
14:35 39.21 39.21 39.21 39.21 0.2K
14:36 39.20 39.20 39.20 39.20 0.2K
14:37 39.20 39.20 39.20 39.20 0.4K
14:38 39.20 39.20 39.20 39.20 0.1K
14:40 39.20 39.20 39.20 39.20 0.1K
14:41 39.20 39.20 39.20 39.20 0.2K
14:42 39.20 39.20 39.20 39.20 0.2K
14:43 39.20 39.20 39.20 39.20 0.7K
14:44 39.19 39.19 39.17 39.17 0.8K
14:48 39.17 39.17 39.17 39.17 0.4K
14:49 39.18 39.18 39.17 39.17 0.2K
14:50 39.17 39.17 39.17 39.17 0.2K
14:51 39.18 39.18 39.18 39.18 0.1K
14:52 39.19 39.19 39.18 39.18 0.4K
14:53 39.17 39.17 39.16 39.16 0.4K
14:54 39.17 39.17 39.17 39.17 0.2K
14:55 39.17 39.17 39.17 39.17 0.1K
14:56 39.16 39.16 39.16 39.16 0.3K
14:57 39.16 39.16 39.16 39.16 0.2K
14:58 39.15 39.15 39.15 39.15 0.1K
14:59 39.16 39.16 39.16 39.16 0.2K
15:00 39.16 39.16 39.16 39.16 0.1K
15:03 39.16 39.18 39.16 39.18 2.0K
15:04 39.18 39.18 39.18 39.18 0.5K
15:05 39.18 39.18 39.18 39.18 0.1K
15:06 39.18 39.18 39.18 39.18 0.3K
15:07 39.18 39.18 39.18 39.18 0.4K
15:08 39.18 39.18 39.18 39.18 0.1K
15:09 39.20 39.20 39.20 39.20 0.7K
15:11 39.18 39.18 39.17 39.18 5.3K
15:12 39.16 39.16 39.16 39.16 0.8K
15:13 39.18 39.18 39.18 39.18 0.5K
15:15 39.18 39.18 39.18 39.18 0.4K
15:17 39.19 39.20 39.19 39.20 0.5K
15:19 39.20 39.20 39.19 39.19 0.3K
15:20 39.22 39.22 39.22 39.22 1.1K
15:21 39.22 39.22 39.20 39.20 0.4K
15:23 39.21 39.22 39.21 39.22 0.3K
15:24 39.21 39.21 39.21 39.21 0.2K
15:25 39.21 39.21 39.21 39.21 0.5K
15:26 39.20 39.20 39.20 39.20 0.2K
15:28 39.18 39.18 39.18 39.18 1.0K
15:29 39.18 39.18 39.18 39.18 0.5K
15:30 39.20 39.20 39.17 39.17 0.8K
15:31 39.17 39.17 39.17 39.17 1.8K
15:32 39.17 39.17 39.17 39.17 0.2K
15:33 39.17 39.17 39.17 39.17 0.2K
15:34 39.16 39.16 39.16 39.16 0.2K
15:35 39.17 39.17 39.17 39.17 6.4K
15:36 39.17 39.17 39.14 39.14 14.1K
15:37 39.14 39.15 39.14 39.15 1.0K
15:38 39.15 39.16 39.15 39.16 0.4K
15:39 39.16 39.16 39.16 39.16 0.1K
15:40 39.17 39.20 39.16 39.20 2.8K
15:41 39.22 39.22 39.19 39.19 3.2K
15:43 39.21 39.21 39.21 39.21 0.9K
15:44 39.21 39.21 39.18 39.18 1.5K
15:45 39.18 39.18 39.18 39.18 2.3K
15:46 39.19 39.21 39.19 39.21 1.4K
15:47 39.20 39.21 39.20 39.21 0.9K
15:48 39.22 39.22 39.22 39.22 0.1K
15:49 39.22 39.25 39.22 39.25 2.2K
15:50 39.22 39.22 39.15 39.16 22.8K
15:51 39.16 39.16 39.15 39.15 1.0K
15:52 39.15 39.16 39.15 39.16 0.9K
15:53 39.14 39.15 39.14 39.15 0.6K
15:54 39.15 39.16 39.14 39.14 3.5K
15:55 39.14 39.14 39.10 39.11 13.7K
15:56 39.11 39.11 39.09 39.09 4.0K
15:57 39.08 39.08 39.06 39.08 2.9K
15:58 39.08 39.09 39.06 39.08 5.1K
15:59 39.08 39.08 39.06 39.06 14.4K
16:00 39.07 39.07 39.07 39.07 274.2K
16:01 39.07 39.07 39.07 39.07 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles