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 43.72 43.72 43.72 43.72 4.1K
09:31 43.79 43.79 43.66 43.76 3.0K
09:32 43.70 43.70 43.70 43.70 0.4K
09:34 43.70 43.85 43.70 43.85 1.9K
09:35 43.89 43.90 43.80 43.80 1.5K
09:36 43.79 43.83 43.79 43.83 0.2K
09:37 43.77 43.77 43.77 43.77 0.5K
09:38 43.79 43.79 43.79 43.79 0.2K
09:39 43.77 43.77 43.70 43.70 0.6K
09:40 43.66 43.68 43.64 43.64 2.2K
09:41 43.65 43.65 43.65 43.65 0.2K
09:42 43.69 43.72 43.69 43.72 0.5K
09:43 43.80 43.80 43.76 43.76 1.1K
09:44 43.74 43.83 43.74 43.83 1.8K
09:45 43.88 43.88 43.84 43.84 1.2K
09:46 43.84 43.84 43.84 43.84 0.4K
09:47 43.84 43.84 43.84 43.84 0.6K
09:48 43.74 43.78 43.73 43.78 2.6K
09:49 43.80 43.80 43.78 43.78 0.3K
09:51 43.76 43.80 43.76 43.80 1.9K
09:52 43.86 43.88 43.86 43.88 1.3K
09:53 43.89 43.94 43.89 43.94 3.8K
09:54 43.89 43.94 43.89 43.94 1.0K
09:55 43.94 43.94 43.89 43.89 3.1K
09:56 43.89 43.89 43.85 43.85 1.5K
09:57 43.87 43.92 43.87 43.92 4.6K
09:58 43.94 43.94 43.94 43.94 0.7K
09:59 43.94 43.94 43.81 43.86 6.6K
10:00 43.87 43.89 43.86 43.86 1.4K
10:01 43.90 43.95 43.90 43.95 3.2K
10:02 44.00 44.00 43.95 43.95 1.9K
10:03 43.91 43.92 43.91 43.92 1.6K
10:04 43.89 43.89 43.86 43.86 0.5K
10:05 43.91 43.94 43.91 43.94 1.0K
10:06 43.97 43.97 43.97 43.97 0.1K
10:07 43.96 43.96 43.94 43.94 1.4K
10:08 43.93 43.95 43.90 43.95 1.7K
10:09 43.92 43.92 43.92 43.92 0.7K
10:10 43.91 43.95 43.91 43.95 3.3K
10:11 43.94 43.96 43.94 43.96 1.5K
10:12 43.95 43.96 43.95 43.96 0.3K
10:13 43.99 43.99 43.97 43.98 3.4K
10:14 43.97 43.97 43.96 43.97 3.9K
10:15 43.95 43.95 43.93 43.93 0.6K
10:16 43.92 43.92 43.92 43.92 0.3K
10:17 43.87 43.88 43.86 43.88 1.2K
10:18 43.85 43.85 43.85 43.85 0.5K
10:19 43.89 43.89 43.89 43.89 1.6K
10:20 43.93 43.93 43.93 43.93 0.3K
10:22 43.92 43.94 43.92 43.94 0.7K
10:23 43.95 43.96 43.94 43.96 4.6K
10:24 43.95 43.95 43.95 43.95 1.3K
10:25 43.95 43.95 43.95 43.95 0.2K
10:26 43.93 43.94 43.92 43.92 0.5K
10:27 43.88 43.88 43.86 43.86 0.3K
10:28 43.87 43.87 43.84 43.84 0.4K
10:29 43.81 43.82 43.80 43.82 1.1K
10:30 43.78 43.82 43.78 43.80 2.5K
10:31 43.79 43.84 43.78 43.84 1.8K
10:32 43.81 43.83 43.81 43.83 0.7K
10:33 43.83 43.83 43.81 43.81 2.9K
10:34 43.82 43.84 43.82 43.84 2.1K
10:35 43.82 43.82 43.80 43.81 2.9K
10:36 43.82 43.85 43.82 43.83 2.8K
10:37 43.83 43.83 43.83 43.83 0.2K
10:38 43.85 43.87 43.85 43.86 0.8K
10:39 43.86 43.86 43.86 43.86 0.1K
10:40 43.84 43.84 43.83 43.83 1.2K
10:41 43.82 43.82 43.82 43.82 0.1K
10:42 43.82 43.82 43.80 43.80 1.4K
10:43 43.80 43.80 43.80 43.80 0.1K
10:44 43.81 43.81 43.80 43.80 1.6K
10:45 43.85 43.85 43.83 43.83 1.6K
10:46 43.83 43.83 43.80 43.81 2.7K
10:47 43.82 43.82 43.81 43.81 0.4K
10:48 43.83 43.83 43.81 43.81 0.6K
10:49 43.82 43.83 43.82 43.83 0.5K
10:50 43.85 43.85 43.81 43.81 2.1K
10:51 43.76 43.76 43.74 43.75 1.7K
10:52 43.74 43.76 43.74 43.76 0.3K
10:54 43.74 43.75 43.72 43.75 1.6K
10:55 43.72 43.72 43.72 43.72 1.4K
10:56 43.70 43.71 43.70 43.71 0.7K
10:57 43.70 43.72 43.69 43.72 0.9K
10:58 43.73 43.75 43.73 43.73 1.4K
10:59 43.74 43.75 43.74 43.75 12.8K
11:00 43.75 43.80 43.75 43.80 44.0K
11:01 43.79 43.80 43.76 43.77 2.0K
11:02 43.78 43.79 43.78 43.79 0.7K
11:04 43.80 43.85 43.80 43.83 5.2K
11:05 43.86 43.88 43.86 43.88 0.3K
11:06 43.90 43.92 43.90 43.92 0.8K
11:07 43.93 43.93 43.93 43.93 0.1K
11:08 43.93 43.95 43.89 43.89 3.4K
11:09 43.91 43.96 43.91 43.96 0.4K
11:10 43.95 43.97 43.95 43.97 1.1K
11:11 43.99 43.99 43.98 43.98 0.6K
11:12 43.99 44.02 43.99 44.02 2.2K
11:13 44.03 44.03 43.95 43.95 5.2K
11:14 43.92 43.95 43.92 43.95 0.8K
11:15 43.94 43.95 43.93 43.93 0.3K
11:16 43.93 43.95 43.93 43.95 0.6K
11:17 43.95 43.95 43.95 43.95 2.5K
11:18 43.95 43.97 43.94 43.97 4.1K
11:19 43.94 43.94 43.93 43.93 2.6K
11:20 43.94 43.94 43.94 43.94 0.1K
11:21 44.06 44.06 44.03 44.04 5.0K
11:22 44.07 44.09 44.07 44.09 0.8K
11:23 44.10 44.10 44.10 44.10 0.2K
11:24 44.10 44.11 44.10 44.11 0.4K
11:25 44.12 44.13 44.12 44.13 1.1K
11:26 44.11 44.15 44.11 44.15 2.4K
11:29 44.15 44.16 44.15 44.16 2.1K
11:30 44.14 44.14 44.14 44.14 1.7K
11:31 44.16 44.16 44.16 44.16 1.8K
11:32 44.17 44.17 44.17 44.17 0.7K
11:33 44.15 44.15 44.15 44.15 0.6K
11:34 44.15 44.15 44.15 44.15 1.0K
11:35 44.15 44.15 44.15 44.15 0.1K
11:36 44.15 44.15 44.09 44.09 3.0K
11:37 44.11 44.11 44.10 44.10 1.1K
11:38 44.09 44.09 44.09 44.09 0.2K
11:39 44.09 44.10 44.09 44.10 0.7K
11:40 44.09 44.09 44.09 44.09 0.4K
11:41 44.09 44.09 44.07 44.07 1.3K
11:42 44.10 44.14 44.10 44.14 1.4K
11:43 44.13 44.15 44.13 44.15 0.4K
11:44 44.12 44.12 44.12 44.12 0.3K
11:45 44.11 44.11 44.11 44.11 0.1K
11:46 44.10 44.10 44.09 44.09 0.5K
11:48 44.09 44.09 44.07 44.07 0.3K
11:50 44.06 44.06 44.03 44.03 0.8K
11:51 44.04 44.05 44.04 44.05 0.9K
11:52 44.04 44.04 44.00 44.00 1.8K
11:53 44.00 44.01 44.00 44.01 0.4K
11:54 44.03 44.03 44.01 44.01 1.4K
11:55 44.02 44.02 44.01 44.01 0.3K
11:56 44.00 44.00 44.00 44.00 0.1K
11:57 44.00 44.00 44.00 44.00 0.2K
11:58 44.00 44.00 44.00 44.00 1.0K
11:59 44.01 44.03 44.01 44.01 2.1K
12:00 44.01 44.01 44.01 44.01 0.8K
12:01 44.01 44.01 44.01 44.01 0.2K
12:02 44.02 44.05 44.02 44.05 1.2K
12:03 44.05 44.05 44.05 44.05 0.9K
12:04 44.07 44.07 44.07 44.07 0.6K
12:05 44.07 44.07 44.04 44.04 1.0K
12:07 44.04 44.05 44.03 44.05 1.0K
12:08 44.05 44.05 44.05 44.05 0.3K
12:09 44.05 44.05 44.05 44.05 0.3K
12:10 44.05 44.08 44.05 44.08 4.5K
12:11 44.11 44.11 44.11 44.11 0.6K
12:12 44.10 44.10 44.09 44.09 0.9K
12:13 44.08 44.09 44.08 44.09 0.2K
12:14 44.10 44.11 44.10 44.11 0.7K
12:15 44.12 44.13 44.12 44.13 1.1K
12:16 44.13 44.13 44.13 44.13 0.1K
12:17 44.13 44.17 44.13 44.16 6.0K
12:19 44.17 44.17 44.17 44.17 0.1K
12:20 44.17 44.18 44.16 44.18 1.1K
12:21 44.17 44.17 44.14 44.14 1.7K
12:24 44.16 44.18 44.14 44.15 3.0K
12:26 44.16 44.16 44.14 44.16 1.2K
12:27 44.16 44.16 44.15 44.15 0.9K
12:28 44.15 44.16 44.15 44.16 0.3K
12:29 44.17 44.17 44.16 44.16 0.3K
12:30 44.17 44.17 44.17 44.17 1.0K
12:31 44.17 44.17 44.17 44.17 0.9K
12:32 44.17 44.17 44.17 44.17 0.5K
12:33 44.19 44.19 44.16 44.16 1.9K
12:34 44.15 44.15 44.14 44.14 0.4K
12:36 44.16 44.16 44.12 44.12 0.9K
12:38 44.11 44.11 44.11 44.11 0.2K
12:39 44.09 44.09 44.07 44.09 4.8K
12:40 44.08 44.08 44.06 44.06 0.3K
12:41 44.08 44.08 44.07 44.07 0.9K
12:43 44.07 44.07 44.02 44.03 1.6K
12:44 44.04 44.04 44.01 44.03 0.5K
12:45 44.05 44.07 44.05 44.07 2.6K
12:46 44.10 44.10 44.10 44.10 0.2K
12:47 44.06 44.06 44.06 44.06 0.7K
12:48 44.06 44.06 44.02 44.02 0.4K
12:49 44.00 44.00 44.00 44.00 0.1K
12:50 44.03 44.03 44.03 44.03 0.9K
12:52 44.06 44.06 44.04 44.04 0.4K
12:54 44.05 44.05 44.05 44.05 1.0K
12:55 44.05 44.05 44.04 44.04 0.2K
12:56 44.03 44.03 43.99 43.99 5.0K
12:57 43.99 44.00 43.99 44.00 0.5K
12:58 43.99 43.99 43.97 43.97 0.9K
12:59 43.96 43.98 43.96 43.98 1.0K
13:00 43.98 43.99 43.98 43.99 0.8K
13:01 44.00 44.02 44.00 44.02 0.9K
13:02 44.03 44.04 44.01 44.01 0.9K
13:05 44.02 44.03 44.00 44.03 2.2K
13:06 44.05 44.05 44.05 44.05 0.5K
13:07 44.05 44.06 44.05 44.06 0.5K
13:09 44.08 44.08 44.07 44.07 0.7K
13:10 44.07 44.09 44.07 44.09 1.0K
13:11 44.08 44.08 44.08 44.08 0.4K
13:12 44.08 44.08 44.07 44.07 0.6K
13:13 44.07 44.08 44.07 44.07 0.5K
13:14 44.04 44.04 44.04 44.04 0.3K
13:15 44.04 44.04 44.04 44.04 0.1K
13:16 44.06 44.06 44.06 44.06 1.1K
13:17 44.05 44.05 44.05 44.05 0.4K
13:18 44.06 44.06 44.06 44.06 1.1K
13:19 44.08 44.08 44.08 44.08 0.3K
13:20 44.09 44.11 44.08 44.10 1.4K
13:21 44.09 44.09 44.09 44.09 0.3K
13:22 44.10 44.10 44.07 44.07 0.4K
13:23 44.07 44.07 44.07 44.07 0.3K
13:24 44.06 44.06 44.06 44.06 0.3K
13:25 44.05 44.05 44.03 44.03 0.7K
13:26 44.02 44.02 44.02 44.02 0.4K
13:27 44.01 44.01 44.01 44.01 0.4K
13:28 44.03 44.04 44.03 44.04 0.9K
13:29 44.02 44.06 44.02 44.06 1.8K
13:31 44.08 44.09 44.08 44.09 0.4K
13:32 44.10 44.10 44.10 44.10 0.2K
13:33 44.08 44.09 44.07 44.07 1.1K
13:34 44.09 44.12 44.09 44.12 0.9K
13:35 44.10 44.13 44.10 44.12 1.2K
13:36 44.13 44.13 44.13 44.13 0.1K
13:37 44.12 44.12 44.12 44.12 0.4K
13:38 44.13 44.13 44.13 44.13 0.1K
13:39 44.13 44.13 44.13 44.13 0.4K
13:40 44.13 44.13 44.13 44.13 0.7K
13:42 44.15 44.16 44.15 44.16 1.4K
13:43 44.14 44.15 44.14 44.15 0.7K
13:45 44.16 44.16 44.16 44.16 0.7K
13:48 44.17 44.18 44.17 44.18 0.4K
13:49 44.17 44.20 44.17 44.17 4.2K
13:50 44.17 44.17 44.17 44.17 0.6K
13:51 44.17 44.17 44.15 44.17 0.7K
13:52 44.16 44.16 44.16 44.16 0.2K
13:53 44.17 44.17 44.17 44.17 0.4K
13:55 44.16 44.16 44.12 44.13 1.2K
13:56 44.15 44.15 44.15 44.15 1.0K
13:57 44.14 44.14 44.14 44.14 0.2K
13:58 44.12 44.12 44.12 44.12 0.2K
13:59 44.14 44.14 44.12 44.12 0.8K
14:00 44.13 44.13 44.12 44.13 0.8K
14:01 44.11 44.11 44.10 44.10 0.5K
14:02 44.11 44.20 44.09 44.19 6.4K
14:03 44.16 44.29 44.16 44.27 10.5K
14:04 44.27 44.35 44.27 44.31 3.1K
14:05 44.31 44.31 44.28 44.28 0.9K
14:06 44.33 44.37 44.32 44.33 3.5K
14:07 44.34 44.35 44.33 44.33 1.4K
14:08 44.36 44.38 44.36 44.38 2.4K
14:09 44.39 44.39 44.39 44.39 0.1K
14:10 44.40 44.42 44.39 44.39 1.6K
14:11 44.41 44.41 44.36 44.36 0.8K
14:12 44.37 44.39 44.34 44.39 1.4K
14:13 44.40 44.41 44.40 44.41 0.5K
14:14 44.42 44.42 44.41 44.41 1.0K
14:15 44.42 44.42 44.42 44.42 0.5K
14:16 44.39 44.39 44.38 44.38 2.3K
14:18 44.40 44.40 44.38 44.38 0.6K
14:19 44.38 44.40 44.38 44.39 1.5K
14:20 44.40 44.40 44.39 44.39 3.3K
14:21 44.42 44.43 44.41 44.42 2.2K
14:22 44.43 44.47 44.42 44.47 11.6K
14:23 44.49 44.50 44.48 44.50 1.1K
14:24 44.50 44.53 44.50 44.53 1.6K
14:25 44.53 44.53 44.52 44.52 0.5K
14:26 44.52 44.54 44.52 44.54 0.6K
14:27 44.53 44.53 44.52 44.52 1.0K
14:28 44.51 44.51 44.48 44.48 4.2K
14:29 44.47 44.48 44.47 44.47 1.1K
14:30 44.48 44.53 44.47 44.50 4.1K
14:31 44.44 44.51 44.44 44.51 1.9K
14:32 44.51 44.51 44.51 44.51 0.6K
14:33 44.52 44.53 44.51 44.53 1.8K
14:34 44.54 44.54 44.50 44.50 0.7K
14:35 44.48 44.48 44.47 44.48 1.7K
14:36 44.47 44.49 44.47 44.49 1.0K
14:37 44.48 44.48 44.48 44.48 0.9K
14:38 44.50 44.51 44.50 44.50 2.3K
14:39 44.50 44.50 44.49 44.49 0.5K
14:40 44.50 44.50 44.46 44.46 2.7K
14:41 44.47 44.47 44.46 44.46 0.9K
14:42 44.47 44.47 44.47 44.47 0.8K
14:43 44.46 44.48 44.46 44.48 0.7K
14:44 44.47 44.48 44.47 44.48 1.0K
14:45 44.48 44.49 44.47 44.47 0.8K
14:46 44.45 44.45 44.45 44.45 0.8K
14:47 44.43 44.45 44.43 44.45 1.6K
14:48 44.45 44.47 44.45 44.47 2.6K
14:49 44.46 44.47 44.46 44.47 0.7K
14:50 44.46 44.47 44.46 44.47 2.8K
14:51 44.46 44.47 44.46 44.46 1.6K
14:52 44.45 44.45 44.45 44.45 0.7K
14:53 44.46 44.46 44.45 44.45 3.8K
14:54 44.44 44.44 44.44 44.44 1.3K
14:55 44.42 44.43 44.40 44.42 3.0K
14:56 44.43 44.43 44.43 44.43 0.7K
14:57 44.43 44.46 44.43 44.45 3.2K
14:58 44.45 44.45 44.45 44.45 1.4K
14:59 44.44 44.44 44.44 44.44 2.4K
15:00 44.46 44.48 44.46 44.47 1.1K
15:01 44.45 44.46 44.44 44.46 0.8K
15:02 44.46 44.46 44.45 44.46 0.7K
15:03 44.45 44.46 44.45 44.45 0.9K
15:04 44.45 44.45 44.45 44.45 0.5K
15:05 44.45 44.48 44.45 44.48 2.0K
15:06 44.47 44.47 44.44 44.45 1.9K
15:07 44.46 44.46 44.45 44.45 2.4K
15:08 44.47 44.49 44.47 44.49 2.7K
15:09 44.50 44.50 44.49 44.49 0.3K
15:10 44.53 44.53 44.53 44.53 3.4K
15:11 44.53 44.55 44.53 44.55 1.3K
15:12 44.55 44.60 44.55 44.60 1.4K
15:13 44.60 44.60 44.59 44.59 0.7K
15:14 44.61 44.61 44.61 44.61 0.5K
15:15 44.60 44.61 44.59 44.60 2.4K
15:16 44.60 44.61 44.60 44.61 1.5K
15:17 44.61 44.61 44.58 44.58 1.8K
15:18 44.59 44.60 44.58 44.59 0.9K
15:19 44.58 44.58 44.54 44.54 1.7K
15:20 44.54 44.56 44.53 44.56 3.3K
15:21 44.53 44.54 44.53 44.54 0.4K
15:22 44.54 44.55 44.53 44.55 1.0K
15:23 44.58 44.63 44.58 44.62 4.7K
15:24 44.62 44.63 44.61 44.61 1.5K
15:25 44.62 44.62 44.59 44.59 1.1K
15:26 44.60 44.60 44.58 44.58 3.5K
15:27 44.57 44.57 44.56 44.56 0.7K
15:28 44.56 44.57 44.55 44.57 0.7K
15:29 44.56 44.56 44.54 44.54 1.3K
15:30 44.55 44.55 44.50 44.50 1.9K
15:31 44.52 44.53 44.52 44.53 2.0K
15:32 44.51 44.54 44.51 44.54 2.7K
15:33 44.53 44.54 44.52 44.52 1.6K
15:34 44.54 44.54 44.53 44.53 2.4K
15:35 44.53 44.54 44.53 44.54 0.9K
15:36 44.52 44.54 44.52 44.54 3.7K
15:37 44.53 44.53 44.53 44.53 0.8K
15:38 44.53 44.56 44.53 44.55 3.6K
15:39 44.55 44.55 44.50 44.50 3.2K
15:40 44.51 44.52 44.51 44.51 3.0K
15:41 44.52 44.52 44.51 44.51 0.5K
15:42 44.52 44.53 44.51 44.52 4.3K
15:43 44.52 44.52 44.51 44.51 1.9K
15:44 44.51 44.51 44.51 44.51 2.5K
15:45 44.52 44.55 44.52 44.54 2.3K
15:46 44.55 44.57 44.54 44.56 3.5K
15:47 44.55 44.55 44.54 44.55 1.4K
15:48 44.55 44.57 44.55 44.57 4.8K
15:49 44.58 44.58 44.56 44.57 3.6K
15:50 44.55 44.58 44.53 44.58 15.9K
15:51 44.58 44.60 44.58 44.60 6.1K
15:52 44.58 44.58 44.55 44.55 3.5K
15:53 44.55 44.58 44.55 44.57 1.4K
15:54 44.56 44.56 44.51 44.52 8.3K
15:55 44.54 44.54 44.43 44.43 23.7K
15:56 44.45 44.45 44.43 44.43 4.8K
15:57 44.42 44.45 44.42 44.45 8.3K
15:58 44.45 44.47 44.45 44.45 11.6K
15:59 44.45 44.47 44.44 44.44 25.2K
16:00 44.43 44.43 44.43 44.43 1,020.9K
16:01 44.43 44.43 44.43 44.43 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles