Open Text

OTEX
🏛️ Canadá →
53.44
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 46.00 46.12 46.00 46.05 8.0K
09:31 46.05 46.19 46.03 46.16 3.8K
09:32 46.17 46.36 46.17 46.22 3.9K
09:33 46.21 46.21 46.21 46.21 0.1K
09:34 46.23 46.23 46.23 46.23 0.5K
09:35 46.26 46.38 46.26 46.38 3.5K
09:36 46.43 46.43 46.40 46.42 1.5K
09:37 46.42 46.42 46.36 46.36 0.6K
09:38 46.41 46.41 46.25 46.25 6.5K
09:39 46.25 46.29 46.25 46.28 1.2K
09:40 46.32 46.34 46.32 46.32 1.1K
09:41 46.31 46.31 46.31 46.31 0.4K
09:42 46.25 46.25 46.22 46.24 1.1K
09:43 46.24 46.24 46.10 46.17 2.3K
09:44 46.18 46.18 46.12 46.15 1.7K
09:45 46.11 46.11 46.04 46.06 2.7K
09:46 46.06 46.11 46.06 46.08 1.9K
09:47 46.09 46.09 46.01 46.01 1.5K
09:48 46.05 46.23 46.05 46.23 3.1K
09:49 46.24 46.25 46.22 46.25 1.6K
09:50 46.24 46.24 46.18 46.18 1.1K
09:51 46.20 46.32 46.20 46.27 2.6K
09:52 46.24 46.25 46.23 46.23 0.9K
09:53 46.21 46.23 46.21 46.21 0.7K
09:54 46.22 46.26 46.22 46.26 0.5K
09:55 46.27 46.33 46.27 46.33 1.4K
09:56 46.34 46.34 46.30 46.32 0.8K
09:57 46.36 46.40 46.36 46.38 2.5K
09:58 46.35 46.36 46.34 46.36 0.5K
09:59 46.34 46.34 46.31 46.34 1.0K
10:00 46.33 46.33 46.29 46.29 0.8K
10:01 46.26 46.29 46.22 46.29 2.1K
10:02 46.30 46.31 46.30 46.31 0.6K
10:03 46.31 46.31 46.31 46.31 0.1K
10:04 46.32 46.33 46.30 46.32 1.5K
10:06 46.32 46.32 46.30 46.30 0.8K
10:07 46.31 46.33 46.31 46.33 0.5K
10:08 46.34 46.42 46.34 46.42 2.3K
10:09 46.41 46.41 46.36 46.38 0.9K
10:10 46.40 46.42 46.40 46.42 0.2K
10:12 46.45 46.46 46.40 46.46 2.8K
10:13 46.47 46.50 46.47 46.50 1.4K
10:14 46.50 46.50 46.47 46.47 1.0K
10:15 46.45 46.45 46.45 46.45 0.4K
10:16 46.44 46.44 46.40 46.40 1.1K
10:17 46.39 46.40 46.37 46.37 0.8K
10:18 46.35 46.37 46.35 46.35 0.6K
10:19 46.35 46.36 46.35 46.36 1.2K
10:21 46.38 46.39 46.36 46.39 1.1K
10:22 46.38 46.38 46.38 46.38 0.5K
10:23 46.35 46.35 46.33 46.34 1.0K
10:24 46.33 46.33 46.30 46.30 0.5K
10:25 46.30 46.30 46.26 46.27 0.6K
10:26 46.27 46.27 46.27 46.27 0.1K
10:27 46.29 46.31 46.29 46.31 1.0K
10:28 46.31 46.31 46.31 46.31 0.1K
10:29 46.31 46.31 46.31 46.31 0.5K
10:30 46.32 46.36 46.32 46.36 1.9K
10:31 46.36 46.37 46.31 46.32 2.6K
10:32 46.30 46.31 46.30 46.31 0.5K
10:33 46.32 46.32 46.32 46.32 0.1K
10:34 46.31 46.34 46.31 46.34 1.3K
10:35 46.36 46.36 46.36 46.36 0.4K
10:36 46.34 46.34 46.32 46.33 1.4K
10:37 46.33 46.33 46.33 46.33 0.1K
10:38 46.36 46.40 46.36 46.40 1.8K
10:39 46.40 46.40 46.40 46.40 0.4K
10:40 46.43 46.44 46.43 46.44 1.3K
10:41 46.45 46.46 46.45 46.46 0.3K
10:42 46.47 46.49 46.47 46.49 0.7K
10:44 46.50 46.51 46.50 46.51 0.8K
10:45 46.53 46.53 46.49 46.49 1.3K
10:46 46.50 46.50 46.49 46.49 0.4K
10:47 46.47 46.48 46.47 46.48 0.3K
10:48 46.49 46.49 46.46 46.46 1.3K
10:49 46.45 46.46 46.45 46.45 1.3K
10:50 46.47 46.47 46.47 46.47 0.1K
10:51 46.47 46.48 46.47 46.48 0.8K
10:52 46.48 46.48 46.48 46.48 0.1K
10:53 46.49 46.49 46.48 46.48 1.2K
10:54 46.47 46.49 46.47 46.49 0.6K
10:55 46.44 46.44 46.43 46.43 0.7K
10:56 46.42 46.42 46.42 46.42 0.1K
10:57 46.45 46.45 46.44 46.44 0.9K
10:58 46.43 46.43 46.43 46.43 0.2K
10:59 46.43 46.45 46.43 46.45 1.0K
11:00 46.44 46.48 46.44 46.47 1.4K
11:01 46.47 46.49 46.47 46.49 0.5K
11:02 46.50 46.52 46.50 46.52 0.9K
11:03 46.54 46.57 46.54 46.57 1.3K
11:04 46.56 46.58 46.56 46.58 1.1K
11:05 46.59 46.63 46.59 46.62 1.7K
11:06 46.63 46.63 46.62 46.62 0.7K
11:07 46.61 46.62 46.61 46.62 0.3K
11:08 46.61 46.61 46.59 46.60 0.8K
11:09 46.60 46.60 46.60 46.60 0.3K
11:10 46.62 46.63 46.62 46.63 1.9K
11:11 46.63 46.64 46.63 46.64 0.9K
11:12 46.65 46.65 46.65 46.65 0.7K
11:13 46.64 46.64 46.62 46.63 1.1K
11:14 46.62 46.62 46.61 46.61 0.5K
11:15 46.62 46.62 46.62 46.62 0.1K
11:16 46.62 46.62 46.62 46.62 0.5K
11:17 46.68 46.68 46.67 46.67 3.0K
11:18 46.66 46.66 46.65 46.65 1.1K
11:19 46.65 46.67 46.65 46.66 1.0K
11:21 46.67 46.68 46.67 46.68 1.3K
11:22 46.71 46.79 46.71 46.78 3.1K
11:23 46.75 46.75 46.75 46.75 1.1K
11:24 46.80 46.80 46.80 46.80 3.4K
11:25 46.79 46.79 46.79 46.79 0.4K
11:26 46.77 46.77 46.76 46.77 0.5K
11:27 46.76 46.76 46.76 46.76 0.2K
11:28 46.78 46.78 46.78 46.78 1.0K
11:29 46.80 46.81 46.79 46.79 5.5K
11:30 46.78 46.78 46.72 46.72 0.7K
11:31 46.73 46.74 46.73 46.73 1.6K
11:32 46.74 46.74 46.72 46.74 1.7K
11:33 46.72 46.72 46.70 46.70 0.3K
11:34 46.67 46.68 46.65 46.68 1.1K
11:35 46.71 46.75 46.71 46.75 1.3K
11:36 46.76 46.76 46.75 46.75 1.5K
11:37 46.76 46.80 46.76 46.79 2.3K
11:38 46.81 46.81 46.80 46.80 0.3K
11:39 46.79 46.79 46.78 46.78 1.3K
11:40 46.78 46.84 46.78 46.84 7.4K
11:41 46.82 46.82 46.81 46.81 2.7K
11:42 46.80 46.80 46.77 46.77 0.7K
11:43 46.76 46.78 46.76 46.78 1.0K
11:44 46.78 46.78 46.74 46.74 0.9K
11:45 46.73 46.73 46.68 46.68 0.7K
11:46 46.70 46.70 46.67 46.67 1.0K
11:47 46.69 46.69 46.69 46.69 0.7K
11:48 46.71 46.74 46.71 46.74 0.7K
11:49 46.76 46.79 46.76 46.79 1.4K
11:50 46.78 46.78 46.78 46.78 0.4K
11:51 46.79 46.80 46.77 46.80 1.5K
11:53 46.81 46.82 46.81 46.82 1.2K
11:54 46.82 46.83 46.81 46.81 1.2K
11:55 46.81 46.81 46.78 46.78 0.9K
11:57 46.79 46.79 46.77 46.77 1.8K
11:58 46.76 46.76 46.75 46.76 1.1K
11:59 46.77 46.77 46.77 46.77 0.1K
12:01 46.77 46.77 46.74 46.74 1.9K
12:02 46.77 46.77 46.76 46.76 1.5K
12:03 46.77 46.77 46.74 46.74 1.2K
12:04 46.73 46.77 46.73 46.77 1.9K
12:05 46.82 46.82 46.67 46.67 7.0K
12:06 46.70 46.70 46.69 46.69 0.8K
12:07 46.71 46.71 46.69 46.69 0.9K
12:08 46.67 46.67 46.67 46.67 0.2K
12:09 46.60 46.64 46.60 46.64 3.1K
12:10 46.64 46.64 46.60 46.60 0.3K
12:11 46.59 46.60 46.59 46.60 0.3K
12:12 46.60 46.63 46.60 46.63 1.2K
12:13 46.62 46.62 46.61 46.62 0.9K
12:14 46.62 46.62 46.62 46.62 0.1K
12:15 46.64 46.66 46.64 46.66 0.6K
12:16 46.67 46.70 46.67 46.68 2.1K
12:17 46.68 46.68 46.68 46.68 0.9K
12:18 46.66 46.66 46.65 46.65 0.8K
12:19 46.66 46.67 46.66 46.67 1.1K
12:20 46.68 46.69 46.68 46.69 0.5K
12:21 46.68 46.68 46.67 46.67 0.8K
12:22 46.67 46.70 46.67 46.67 1.8K
12:23 46.68 46.68 46.68 46.68 0.3K
12:24 46.69 46.69 46.67 46.67 1.2K
12:25 46.67 46.67 46.67 46.67 1.0K
12:26 46.66 46.66 46.65 46.66 1.0K
12:27 46.67 46.67 46.65 46.65 1.0K
12:28 46.63 46.63 46.62 46.63 1.4K
12:29 46.63 46.64 46.63 46.64 0.9K
12:30 46.66 46.66 46.66 46.66 0.6K
12:31 46.66 46.66 46.66 46.66 0.1K
12:32 46.65 46.68 46.64 46.68 2.4K
12:33 46.67 46.67 46.67 46.67 0.6K
12:34 46.69 46.69 46.69 46.69 0.1K
12:35 46.68 46.68 46.65 46.65 1.2K
12:36 46.66 46.69 46.66 46.69 1.5K
12:37 46.68 46.68 46.67 46.68 1.1K
12:38 46.67 46.67 46.66 46.66 0.4K
12:39 46.66 46.66 46.66 46.66 0.2K
12:40 46.66 46.66 46.66 46.66 0.7K
12:41 46.67 46.67 46.67 46.67 0.9K
12:42 46.67 46.67 46.64 46.65 1.2K
12:43 46.64 46.65 46.64 46.65 0.7K
12:44 46.66 46.66 46.66 46.66 0.7K
12:45 46.65 46.65 46.63 46.63 1.0K
12:46 46.62 46.62 46.61 46.62 0.9K
12:47 46.63 46.66 46.63 46.66 1.0K
12:48 46.67 46.67 46.67 46.67 0.2K
12:49 46.67 46.70 46.67 46.70 1.4K
12:50 46.69 46.69 46.68 46.68 0.4K
12:51 46.69 46.69 46.69 46.69 0.2K
12:52 46.69 46.69 46.69 46.69 0.3K
12:53 46.70 46.70 46.67 46.67 4.8K
12:54 46.66 46.66 46.66 46.66 0.3K
12:55 46.66 46.68 46.66 46.67 2.0K
12:56 46.67 46.67 46.65 46.65 0.6K
12:57 46.67 46.67 46.67 46.67 0.4K
12:58 46.68 46.68 46.67 46.67 0.5K
12:59 46.68 46.68 46.68 46.68 0.8K
13:00 46.68 46.68 46.68 46.68 0.3K
13:01 46.68 46.68 46.68 46.68 0.3K
13:02 46.66 46.66 46.65 46.66 1.2K
13:03 46.67 46.67 46.66 46.66 1.7K
13:05 46.65 46.65 46.65 46.65 0.9K
13:06 46.65 46.69 46.65 46.68 2.3K
13:07 46.67 46.67 46.67 46.67 0.7K
13:08 46.66 46.66 46.66 46.66 0.3K
13:09 46.67 46.68 46.67 46.67 1.9K
13:11 46.67 46.67 46.67 46.67 0.4K
13:12 46.67 46.71 46.67 46.71 11.2K
13:13 46.72 46.73 46.72 46.73 2.0K
13:14 46.73 46.73 46.73 46.73 1.1K
13:15 46.72 46.73 46.72 46.73 0.9K
13:16 46.72 46.72 46.72 46.72 0.1K
13:17 46.73 46.74 46.73 46.74 1.5K
13:18 46.74 46.74 46.74 46.74 0.2K
13:19 46.75 46.75 46.74 46.75 1.5K
13:20 46.75 46.75 46.74 46.74 1.0K
13:22 46.75 46.76 46.75 46.76 2.0K
13:23 46.77 46.78 46.77 46.78 0.6K
13:24 46.78 46.78 46.78 46.78 0.1K
13:25 46.77 46.77 46.76 46.76 1.2K
13:27 46.77 46.78 46.77 46.78 0.5K
13:28 46.79 46.79 46.77 46.77 1.1K
13:29 46.75 46.75 46.73 46.74 0.9K
13:31 46.75 46.75 46.68 46.70 3.0K
13:33 46.71 46.71 46.71 46.71 0.4K
13:34 46.72 46.72 46.71 46.71 0.4K
13:35 46.68 46.69 46.68 46.69 0.6K
13:36 46.70 46.70 46.70 46.70 0.4K
13:37 46.71 46.71 46.71 46.71 1.4K
13:39 46.72 46.72 46.72 46.72 0.4K
13:40 46.71 46.71 46.70 46.70 1.4K
13:41 46.71 46.71 46.71 46.71 1.1K
13:42 46.72 46.72 46.72 46.72 0.4K
13:43 46.73 46.73 46.73 46.73 0.1K
13:44 46.74 46.74 46.74 46.74 1.7K
13:45 46.74 46.76 46.74 46.75 0.7K
13:46 46.75 46.75 46.75 46.75 0.7K
13:47 46.76 46.76 46.76 46.76 2.2K
13:48 46.76 46.78 46.76 46.78 1.1K
13:49 46.77 46.77 46.77 46.77 0.8K
13:50 46.76 46.76 46.72 46.72 3.3K
13:51 46.74 46.74 46.71 46.72 1.2K
13:52 46.71 46.71 46.70 46.70 0.3K
13:53 46.72 46.72 46.72 46.72 0.6K
13:54 46.71 46.71 46.71 46.71 0.6K
13:56 46.69 46.69 46.67 46.67 1.9K
13:57 46.65 46.69 46.65 46.69 3.1K
13:58 46.71 46.71 46.71 46.71 0.1K
13:59 46.72 46.74 46.72 46.74 0.9K
14:00 46.75 46.75 46.75 46.75 0.2K
14:01 46.76 46.77 46.75 46.75 4.2K
14:02 46.75 46.76 46.75 46.76 0.5K
14:03 46.77 46.77 46.77 46.77 0.6K
14:04 46.77 46.77 46.75 46.75 2.1K
14:05 46.73 46.73 46.73 46.73 0.2K
14:06 46.74 46.75 46.74 46.75 1.2K
14:08 46.74 46.74 46.74 46.74 1.0K
14:09 46.74 46.74 46.74 46.74 0.5K
14:10 46.75 46.75 46.75 46.75 0.1K
14:11 46.76 46.76 46.76 46.76 1.6K
14:12 46.75 46.75 46.75 46.75 0.6K
14:13 46.75 46.75 46.75 46.75 0.3K
14:14 46.76 46.76 46.76 46.76 0.3K
14:15 46.76 46.78 46.76 46.78 3.0K
14:17 46.77 46.77 46.77 46.77 0.4K
14:18 46.77 46.77 46.77 46.77 0.8K
14:19 46.77 46.79 46.77 46.79 1.4K
14:20 46.80 46.80 46.80 46.80 1.0K
14:21 46.81 46.82 46.81 46.82 0.9K
14:22 46.83 46.85 46.83 46.84 1.8K
14:23 46.82 46.82 46.82 46.82 0.6K
14:24 46.83 46.83 46.83 46.83 0.2K
14:25 46.84 46.85 46.84 46.84 1.6K
14:26 46.84 46.84 46.83 46.83 0.8K
14:27 46.83 46.84 46.83 46.84 0.5K
14:28 46.84 46.84 46.84 46.84 0.1K
14:29 46.85 46.86 46.83 46.83 3.1K
14:30 46.80 46.80 46.76 46.76 1.1K
14:31 46.78 46.79 46.78 46.79 1.6K
14:32 46.80 46.86 46.80 46.85 2.2K
14:33 46.86 46.86 46.86 46.86 0.5K
14:34 46.84 46.84 46.83 46.83 0.9K
14:35 46.82 46.82 46.82 46.82 0.2K
14:36 46.83 46.83 46.80 46.80 1.2K
14:37 46.79 46.79 46.77 46.77 0.8K
14:38 46.78 46.80 46.78 46.80 1.4K
14:39 46.79 46.79 46.79 46.79 0.8K
14:40 46.74 46.74 46.74 46.74 0.3K
14:41 46.75 46.75 46.75 46.75 0.3K
14:43 46.75 46.75 46.75 46.75 0.8K
14:44 46.74 46.74 46.74 46.74 0.7K
14:45 46.75 46.75 46.75 46.75 0.4K
14:46 46.75 46.75 46.75 46.75 0.2K
14:47 46.73 46.73 46.72 46.73 1.8K
14:48 46.74 46.74 46.74 46.74 0.6K
14:49 46.75 46.75 46.75 46.75 0.3K
14:50 46.76 46.76 46.75 46.75 1.3K
14:51 46.75 46.79 46.75 46.79 0.7K
14:52 46.80 46.81 46.80 46.80 0.9K
14:53 46.80 46.80 46.79 46.79 1.4K
14:54 46.79 46.80 46.79 46.79 0.9K
14:55 46.79 46.79 46.75 46.75 1.2K
14:56 46.77 46.80 46.77 46.80 1.3K
14:57 46.80 46.80 46.80 46.80 0.1K
14:59 46.80 46.80 46.80 46.80 0.3K
15:00 46.81 46.81 46.80 46.80 2.5K
15:01 46.81 46.84 46.81 46.84 1.1K
15:02 46.85 46.85 46.85 46.85 0.3K
15:03 46.87 46.89 46.87 46.89 3.9K
15:04 46.89 46.89 46.89 46.89 0.9K
15:05 46.88 46.88 46.83 46.83 3.4K
15:06 46.84 46.84 46.84 46.84 0.2K
15:07 46.85 46.85 46.85 46.85 0.5K
15:08 46.85 46.86 46.85 46.86 3.3K
15:09 46.87 46.87 46.87 46.87 1.1K
15:11 46.88 46.93 46.88 46.89 5.8K
15:12 46.89 46.89 46.83 46.83 2.6K
15:13 46.83 46.83 46.83 46.83 0.1K
15:14 46.82 46.83 46.82 46.83 1.9K
15:15 46.82 46.82 46.80 46.80 2.2K
15:16 46.82 46.83 46.82 46.83 0.6K
15:17 46.84 46.84 46.84 46.84 0.2K
15:18 46.84 46.85 46.84 46.85 1.3K
15:19 46.86 46.86 46.86 46.86 0.8K
15:20 46.83 46.84 46.83 46.83 3.2K
15:21 46.84 46.84 46.84 46.84 0.1K
15:22 46.81 46.81 46.81 46.81 1.2K
15:23 46.80 46.80 46.80 46.80 0.9K
15:24 46.80 46.81 46.80 46.81 1.7K
15:25 46.78 46.78 46.78 46.78 2.3K
15:26 46.78 46.79 46.78 46.79 0.5K
15:27 46.79 46.79 46.78 46.78 1.3K
15:28 46.78 46.78 46.78 46.78 0.2K
15:29 46.78 46.79 46.78 46.79 2.2K
15:30 46.79 46.80 46.79 46.79 2.5K
15:31 46.79 46.79 46.77 46.77 2.0K
15:32 46.77 46.79 46.77 46.79 1.3K
15:33 46.80 46.80 46.79 46.79 1.4K
15:34 46.76 46.78 46.75 46.75 3.6K
15:35 46.75 46.77 46.75 46.77 2.1K
15:36 46.78 46.78 46.78 46.78 0.5K
15:37 46.79 46.81 46.79 46.81 2.9K
15:38 46.79 46.82 46.79 46.81 2.9K
15:39 46.81 46.81 46.79 46.80 1.9K
15:40 46.81 46.82 46.81 46.82 1.3K
15:41 46.83 46.84 46.83 46.84 1.5K
15:42 46.84 46.85 46.84 46.85 2.1K
15:43 46.85 46.87 46.85 46.86 3.6K
15:44 46.86 46.86 46.83 46.86 3.4K
15:45 46.86 46.88 46.85 46.88 2.2K
15:46 46.89 46.89 46.88 46.89 1.6K
15:47 46.89 46.90 46.89 46.90 1.1K
15:48 46.90 46.90 46.85 46.86 3.2K
15:49 46.85 46.87 46.85 46.85 3.7K
15:50 46.80 46.80 46.70 46.70 4.2K
15:51 46.69 46.69 46.66 46.68 4.8K
15:52 46.68 46.68 46.66 46.67 2.8K
15:53 46.66 46.71 46.65 46.69 3.4K
15:54 46.70 46.70 46.68 46.70 3.9K
15:55 46.70 46.73 46.67 46.67 8.6K
15:56 46.67 46.69 46.66 46.68 5.6K
15:57 46.67 46.70 46.66 46.69 10.3K
15:58 46.69 46.69 46.65 46.67 12.2K
15:59 46.67 46.67 46.65 46.66 13.8K
16:00 46.66 46.66 46.66 46.66 972.0K
16:01 46.66 46.66 46.66 46.66 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles