Open Text

OTEX
🏛️ Canadá →
53.16
Última Actualización: 2025-10-07
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 44.16 44.16 44.16 44.16 8.4K
09:31 44.18 44.24 44.18 44.24 0.4K
09:32 44.11 44.11 44.11 44.11 1.2K
09:34 44.07 44.07 44.03 44.03 0.5K
09:35 44.02 44.03 43.98 43.98 0.7K
09:36 44.01 44.01 44.00 44.00 1.4K
09:37 43.97 43.97 43.97 43.97 0.3K
09:38 44.01 44.01 44.01 44.01 0.3K
09:39 43.95 43.95 43.95 43.95 0.7K
09:40 43.99 44.01 43.98 43.98 3.1K
09:41 44.03 44.03 44.02 44.02 0.5K
09:42 44.00 44.00 44.00 44.00 0.2K
09:43 44.00 44.05 44.00 44.05 1.3K
09:44 44.03 44.03 44.00 44.00 0.4K
09:45 44.03 44.05 43.98 43.98 1.5K
09:46 44.05 44.07 44.03 44.03 1.0K
09:47 44.05 44.05 43.95 43.95 1.0K
09:48 43.93 43.93 43.91 43.91 2.7K
09:50 43.87 43.88 43.80 43.84 2.6K
09:52 43.87 43.93 43.87 43.92 2.1K
09:53 43.89 43.89 43.89 43.89 0.7K
09:54 43.88 43.89 43.87 43.87 1.0K
09:55 43.89 43.89 43.87 43.87 0.6K
09:56 43.88 43.88 43.82 43.82 2.2K
09:57 43.80 43.80 43.77 43.78 1.3K
09:58 43.81 43.85 43.81 43.85 0.7K
09:59 43.87 43.87 43.87 43.87 0.4K
10:00 43.86 43.86 43.83 43.83 1.1K
10:01 43.86 43.86 43.86 43.86 0.6K
10:02 43.86 43.86 43.86 43.86 1.1K
10:03 43.81 43.85 43.81 43.81 1.8K
10:04 43.83 43.86 43.83 43.84 1.2K
10:05 43.82 43.82 43.82 43.82 1.0K
10:06 43.85 43.85 43.85 43.85 0.2K
10:07 43.83 43.83 43.83 43.83 0.6K
10:08 43.83 43.83 43.83 43.83 0.8K
10:09 43.86 43.97 43.86 43.97 1.5K
10:10 43.96 43.96 43.96 43.96 0.4K
10:12 43.95 43.98 43.95 43.98 3.2K
10:13 44.01 44.01 44.01 44.01 3.0K
10:14 43.99 43.99 43.97 43.97 0.7K
10:16 43.98 43.99 43.96 43.96 3.5K
10:17 43.97 43.97 43.95 43.95 1.1K
10:18 43.93 43.94 43.93 43.94 0.2K
10:19 43.94 43.94 43.94 43.94 0.3K
10:20 43.95 43.95 43.93 43.93 1.1K
10:21 43.93 43.95 43.93 43.95 0.6K
10:24 43.95 43.97 43.95 43.97 0.9K
10:25 43.97 43.97 43.95 43.95 1.3K
10:26 43.95 43.95 43.95 43.95 0.1K
10:27 43.96 44.02 43.96 43.99 7.0K
10:28 43.97 43.97 43.97 43.97 0.4K
10:29 43.98 43.98 43.97 43.97 0.2K
10:30 43.98 43.98 43.98 43.98 0.1K
10:31 44.00 44.00 43.99 43.99 2.2K
10:32 44.00 44.00 44.00 44.00 0.1K
10:33 44.02 44.02 44.02 44.02 0.1K
10:34 44.02 44.06 44.02 44.05 1.3K
10:36 44.03 44.03 44.01 44.01 0.4K
10:37 44.03 44.03 44.00 44.00 1.0K
10:38 44.00 44.00 43.98 43.98 0.3K
10:39 43.99 44.00 43.96 43.96 0.8K
10:40 43.90 43.90 43.90 43.90 0.3K
10:41 43.91 43.91 43.87 43.87 0.9K
10:42 43.87 43.87 43.87 43.87 0.2K
10:44 43.83 43.83 43.80 43.81 1.4K
10:45 43.79 43.79 43.77 43.77 0.3K
10:46 43.80 43.80 43.77 43.77 1.0K
10:47 43.75 43.75 43.75 43.75 0.5K
10:48 43.72 43.72 43.69 43.70 1.8K
10:49 43.72 43.74 43.72 43.74 1.5K
10:50 43.70 43.70 43.70 43.70 1.0K
10:51 43.66 43.66 43.66 43.66 0.3K
10:52 43.66 43.66 43.66 43.66 0.1K
10:53 43.67 43.67 43.62 43.62 0.9K
10:54 43.61 43.62 43.61 43.62 2.3K
10:56 43.62 43.62 43.61 43.61 0.4K
10:57 43.66 43.68 43.66 43.66 3.2K
10:58 43.65 43.68 43.65 43.65 0.8K
10:59 43.64 43.64 43.63 43.63 0.4K
11:00 43.62 43.62 43.56 43.56 1.7K
11:01 43.57 43.57 43.55 43.56 0.5K
11:02 43.57 43.60 43.57 43.60 0.7K
11:03 43.61 43.63 43.61 43.63 0.7K
11:05 43.63 43.63 43.63 43.63 0.1K
11:06 43.62 43.62 43.58 43.58 2.5K
11:07 43.59 43.59 43.59 43.59 0.8K
11:08 43.59 43.61 43.59 43.61 1.2K
11:09 43.61 43.61 43.61 43.61 0.3K
11:10 43.60 43.60 43.58 43.58 1.4K
11:11 43.58 43.61 43.58 43.61 1.9K
11:12 43.61 43.61 43.61 43.61 0.3K
11:14 43.59 43.59 43.58 43.58 0.6K
11:15 43.60 43.60 43.60 43.60 1.3K
11:16 43.59 43.61 43.59 43.61 1.5K
11:17 43.61 43.62 43.61 43.61 1.4K
11:18 43.60 43.60 43.60 43.60 0.1K
11:19 43.58 43.58 43.55 43.56 1.5K
11:20 43.57 43.58 43.57 43.58 1.0K
11:22 43.55 43.55 43.55 43.55 0.7K
11:23 43.53 43.53 43.51 43.51 2.1K
11:24 43.50 43.50 43.50 43.50 0.6K
11:25 43.49 43.49 43.49 43.49 0.6K
11:26 43.50 43.53 43.50 43.53 3.3K
11:27 43.51 43.52 43.51 43.52 0.5K
11:28 43.51 43.52 43.50 43.50 0.9K
11:29 43.48 43.48 43.48 43.48 0.5K
11:30 43.48 43.49 43.47 43.49 1.0K
11:31 43.47 43.48 43.46 43.48 2.0K
11:33 43.49 43.49 43.47 43.47 13.5K
11:34 43.48 43.50 43.48 43.50 3.2K
11:35 43.51 43.51 43.51 43.51 0.4K
11:36 43.51 43.51 43.49 43.49 1.9K
11:38 43.52 43.52 43.52 43.52 1.5K
11:39 43.51 43.51 43.48 43.49 1.4K
11:40 43.49 43.50 43.47 43.49 1.3K
11:41 43.46 43.46 43.45 43.45 0.3K
11:42 43.48 43.48 43.48 43.48 1.1K
11:43 43.49 43.50 43.49 43.49 0.6K
11:46 43.49 43.49 43.49 43.49 0.1K
11:47 43.49 43.49 43.47 43.47 1.8K
11:48 43.45 43.48 43.45 43.48 1.3K
11:49 43.47 43.47 43.40 43.40 5.4K
11:50 43.38 43.38 43.36 43.36 0.3K
11:51 43.36 43.36 43.36 43.36 0.3K
11:52 43.37 43.37 43.37 43.37 1.0K
11:53 43.35 43.35 43.35 43.35 0.2K
11:54 43.35 43.36 43.34 43.36 1.3K
11:55 43.37 43.37 43.37 43.37 0.2K
11:56 43.38 43.38 43.38 43.38 0.4K
11:57 43.37 43.37 43.37 43.37 0.5K
11:58 43.37 43.38 43.35 43.38 1.0K
11:59 43.39 43.39 43.39 43.39 0.5K
12:00 43.40 43.42 43.40 43.42 0.5K
12:02 43.48 43.48 43.48 43.48 1.2K
12:03 43.49 43.49 43.49 43.49 0.3K
12:04 43.47 43.47 43.47 43.47 1.1K
12:05 43.46 43.46 43.45 43.45 0.4K
12:06 43.46 43.46 43.46 43.46 0.4K
12:07 43.44 43.44 43.44 43.44 0.3K
12:08 43.41 43.41 43.41 43.41 1.2K
12:10 43.40 43.40 43.40 43.40 0.4K
12:11 43.42 43.42 43.42 43.42 0.2K
12:12 43.38 43.39 43.38 43.39 0.6K
12:13 43.39 43.39 43.39 43.39 0.3K
12:15 43.39 43.43 43.39 43.43 1.6K
12:17 43.42 43.43 43.42 43.43 0.8K
12:19 43.43 43.43 43.42 43.42 0.5K
12:20 43.41 43.45 43.41 43.45 2.5K
12:22 43.44 43.44 43.43 43.43 0.5K
12:23 43.45 43.45 43.45 43.45 0.6K
12:24 43.43 43.43 43.43 43.43 0.5K
12:25 43.45 43.45 43.44 43.44 0.8K
12:27 43.43 43.43 43.41 43.42 1.8K
12:28 43.44 43.44 43.42 43.42 1.0K
12:29 43.42 43.42 43.42 43.42 0.9K
12:30 43.43 43.43 43.43 43.43 0.4K
12:31 43.44 43.44 43.44 43.44 0.2K
12:33 43.44 43.46 43.43 43.43 4.7K
12:34 43.42 43.43 43.41 43.42 7.5K
12:35 43.44 43.45 43.44 43.44 0.7K
12:37 43.44 43.44 43.44 43.44 0.7K
12:39 43.45 43.45 43.44 43.44 1.2K
12:40 43.42 43.43 43.42 43.42 3.5K
12:41 43.42 43.43 43.40 43.41 3.3K
12:42 43.42 43.42 43.41 43.41 0.7K
12:43 43.41 43.41 43.41 43.41 0.3K
12:44 43.40 43.40 43.40 43.40 0.7K
12:45 43.40 43.40 43.39 43.39 0.4K
12:46 43.39 43.39 43.38 43.38 1.5K
12:47 43.39 43.41 43.38 43.41 1.3K
12:48 43.39 43.39 43.38 43.38 0.5K
12:49 43.39 43.39 43.37 43.37 1.4K
12:50 43.39 43.39 43.39 43.39 0.2K
12:53 43.41 43.42 43.40 43.42 1.4K
12:54 43.42 43.43 43.42 43.43 0.7K
12:55 43.42 43.45 43.42 43.44 1.8K
12:56 43.44 43.45 43.44 43.45 1.0K
12:58 43.46 43.46 43.46 43.46 0.5K
13:00 43.47 43.47 43.44 43.44 1.4K
13:02 43.44 43.44 43.43 43.43 0.6K
13:04 43.40 43.41 43.40 43.41 0.9K
13:05 43.40 43.40 43.40 43.40 0.1K
13:06 43.39 43.39 43.35 43.36 0.8K
13:07 43.33 43.33 43.33 43.33 0.3K
13:08 43.36 43.36 43.36 43.36 0.8K
13:10 43.34 43.36 43.34 43.35 1.4K
13:11 43.36 43.36 43.36 43.36 0.6K
13:12 43.37 43.39 43.37 43.39 0.8K
13:13 43.41 43.41 43.40 43.40 1.1K
13:14 43.39 43.39 43.39 43.39 0.1K
13:15 43.42 43.42 43.42 43.42 0.1K
13:17 43.44 43.44 43.44 43.44 1.3K
13:18 43.46 43.46 43.46 43.46 0.2K
13:19 43.46 43.49 43.45 43.45 12.7K
13:20 43.46 43.49 43.46 43.49 0.5K
13:21 43.49 43.49 43.49 43.49 0.1K
13:24 43.47 43.47 43.47 43.47 0.3K
13:25 43.47 43.49 43.46 43.49 2.3K
13:29 43.50 43.50 43.50 43.50 0.8K
13:30 43.50 43.50 43.50 43.50 0.5K
13:32 43.50 43.54 43.50 43.52 2.5K
13:33 43.53 43.53 43.52 43.52 0.2K
13:34 43.51 43.52 43.51 43.51 1.4K
13:35 43.50 43.53 43.50 43.53 11.1K
13:36 43.54 43.54 43.54 43.54 0.2K
13:37 43.55 43.55 43.55 43.55 0.5K
13:39 43.53 43.53 43.53 43.53 1.6K
13:40 43.54 43.56 43.54 43.56 1.3K
13:41 43.54 43.54 43.54 43.54 0.9K
13:42 43.53 43.53 43.53 43.53 0.2K
13:43 43.50 43.50 43.50 43.50 0.7K
13:45 43.54 43.54 43.53 43.53 1.5K
13:46 43.53 43.53 43.53 43.53 0.1K
13:50 43.52 43.54 43.52 43.54 1.5K
13:51 43.55 43.55 43.55 43.55 0.2K
13:52 43.56 43.56 43.55 43.55 2.8K
13:55 43.57 43.58 43.57 43.58 0.9K
13:56 43.58 43.58 43.58 43.58 3.4K
13:59 43.59 43.59 43.59 43.59 0.5K
14:00 43.60 43.60 43.59 43.59 7.6K
14:01 43.57 43.57 43.55 43.55 0.8K
14:03 43.54 43.54 43.53 43.53 1.1K
14:04 43.50 43.50 43.50 43.50 1.6K
14:06 43.48 43.48 43.48 43.48 0.3K
14:07 43.51 43.53 43.51 43.53 1.8K
14:08 43.50 43.50 43.50 43.50 0.3K
14:09 43.51 43.51 43.51 43.51 0.2K
14:10 43.49 43.49 43.46 43.46 2.5K
14:11 43.45 43.45 43.45 43.45 0.4K
14:12 43.45 43.45 43.45 43.45 0.7K
14:14 43.46 43.46 43.45 43.45 0.2K
14:15 43.44 43.44 43.44 43.44 0.1K
14:16 43.45 43.45 43.45 43.45 0.3K
14:17 43.44 43.45 43.44 43.45 1.9K
14:18 43.44 43.44 43.42 43.42 1.6K
14:20 43.42 43.42 43.42 43.42 0.8K
14:21 43.40 43.41 43.40 43.41 0.2K
14:23 43.43 43.43 43.43 43.43 1.0K
14:25 43.48 43.54 43.48 43.54 2.5K
14:26 43.53 43.53 43.53 43.53 1.3K
14:27 43.52 43.52 43.52 43.52 0.5K
14:28 43.53 43.54 43.53 43.54 1.8K
14:29 43.56 43.56 43.55 43.55 0.3K
14:30 43.55 43.56 43.55 43.56 0.8K
14:31 43.57 43.57 43.57 43.57 0.4K
14:34 43.55 43.55 43.54 43.54 1.9K
14:35 43.56 43.56 43.56 43.56 0.6K
14:36 43.57 43.57 43.57 43.57 1.0K
14:37 43.60 43.60 43.60 43.60 1.9K
14:38 43.58 43.58 43.58 43.58 0.1K
14:40 43.59 43.60 43.59 43.60 1.5K
14:41 43.53 43.53 43.53 43.53 3.6K
14:42 43.53 43.53 43.53 43.53 0.1K
14:43 43.54 43.54 43.54 43.54 0.9K
14:45 43.59 43.59 43.59 43.59 2.7K
14:47 43.60 43.60 43.60 43.60 0.1K
14:48 43.61 43.61 43.61 43.61 1.5K
14:49 43.60 43.60 43.60 43.60 0.4K
14:50 43.56 43.56 43.56 43.56 3.1K
14:51 43.55 43.55 43.55 43.55 0.1K
14:53 43.56 43.57 43.56 43.57 0.3K
14:54 43.57 43.57 43.57 43.57 0.3K
14:55 43.57 43.57 43.57 43.57 1.2K
14:56 43.57 43.58 43.55 43.55 5.8K
14:57 43.57 43.58 43.57 43.58 1.4K
14:58 43.58 43.58 43.57 43.57 4.8K
14:59 43.58 43.59 43.58 43.59 2.1K
15:00 43.57 43.59 43.57 43.59 3.0K
15:01 43.58 43.60 43.58 43.60 2.5K
15:02 43.60 43.60 43.60 43.60 0.1K
15:03 43.61 43.62 43.54 43.54 3.2K
15:04 43.56 43.61 43.56 43.61 2.1K
15:05 43.61 43.62 43.61 43.62 3.0K
15:06 43.61 43.61 43.61 43.61 0.2K
15:07 43.59 43.59 43.59 43.59 0.1K
15:08 43.59 43.59 43.59 43.59 0.2K
15:09 43.56 43.56 43.51 43.51 2.5K
15:10 43.49 43.49 43.40 43.40 7.6K
15:11 43.41 43.41 43.39 43.39 6.3K
15:12 43.38 43.42 43.35 43.41 11.6K
15:13 43.40 43.43 43.40 43.41 0.9K
15:14 43.44 43.44 43.44 43.44 0.8K
15:15 43.44 43.44 43.44 43.44 0.7K
15:16 43.46 43.47 43.46 43.46 0.8K
15:17 43.48 43.53 43.48 43.53 3.5K
15:18 43.52 43.52 43.52 43.52 0.5K
15:19 43.52 43.52 43.51 43.51 0.9K
15:20 43.52 43.53 43.52 43.53 0.4K
15:21 43.52 43.57 43.52 43.57 2.3K
15:22 43.56 43.56 43.56 43.56 0.3K
15:23 43.57 43.60 43.57 43.60 2.3K
15:24 43.62 43.62 43.62 43.62 0.4K
15:25 43.63 43.63 43.62 43.62 1.7K
15:26 43.63 43.63 43.63 43.63 0.1K
15:27 43.63 43.63 43.60 43.60 1.6K
15:28 43.60 43.61 43.60 43.61 0.9K
15:29 43.61 43.61 43.60 43.60 0.7K
15:30 43.60 43.60 43.60 43.60 0.6K
15:31 43.60 43.60 43.60 43.60 0.5K
15:32 43.61 43.61 43.58 43.58 3.8K
15:33 43.59 43.60 43.59 43.60 4.0K
15:34 43.61 43.61 43.61 43.61 0.7K
15:35 43.59 43.59 43.59 43.59 9.0K
15:36 43.58 43.59 43.57 43.59 3.8K
15:37 43.59 43.59 43.59 43.59 0.6K
15:38 43.60 43.60 43.56 43.56 8.3K
15:39 43.57 43.57 43.57 43.57 2.2K
15:40 43.57 43.57 43.56 43.56 1.6K
15:41 43.55 43.57 43.55 43.56 3.1K
15:43 43.56 43.56 43.55 43.55 2.4K
15:44 43.54 43.56 43.54 43.56 3.8K
15:45 43.55 43.55 43.55 43.55 2.3K
15:46 43.56 43.56 43.56 43.56 0.1K
15:47 43.55 43.55 43.55 43.55 1.1K
15:48 43.55 43.56 43.55 43.56 3.2K
15:49 43.55 43.56 43.55 43.56 2.3K
15:50 43.61 43.64 43.61 43.64 7.3K
15:51 43.64 43.64 43.63 43.63 2.3K
15:52 43.63 43.63 43.63 43.63 2.8K
15:53 43.63 43.63 43.62 43.63 10.1K
15:54 43.63 43.65 43.61 43.61 10.0K
15:55 43.61 43.63 43.60 43.60 9.0K
15:56 43.61 43.61 43.60 43.60 8.2K
15:57 43.60 43.60 43.59 43.60 5.0K
15:58 43.60 43.60 43.58 43.58 7.2K
15:59 43.59 43.64 43.59 43.64 26.8K
16:00 43.63 43.63 43.63 43.63 137.3K
16:01 43.63 43.63 43.63 43.63 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles