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 50.73 50.80 50.73 50.80 4.0K
09:31 50.89 50.89 50.86 50.87 0.4K
09:32 50.93 51.01 50.92 50.92 8.6K
09:33 50.78 50.92 50.78 50.92 0.6K
09:34 50.91 50.91 50.91 50.91 0.1K
09:35 50.92 50.98 50.92 50.98 0.5K
09:36 51.02 51.06 51.02 51.06 0.3K
09:37 51.08 51.08 50.99 50.99 1.0K
09:38 51.14 51.16 51.10 51.16 1.8K
09:39 51.18 51.18 51.08 51.08 1.2K
09:40 51.11 51.14 51.08 51.08 1.7K
09:41 51.11 51.19 51.11 51.18 1.6K
09:42 51.22 51.29 51.21 51.29 2.4K
09:43 51.35 51.37 51.32 51.37 0.9K
09:44 51.35 51.36 51.33 51.34 2.1K
09:45 51.26 51.26 51.21 51.26 1.6K
09:46 51.27 51.30 51.19 51.19 5.0K
09:47 51.20 51.26 51.20 51.26 1.6K
09:48 51.24 51.24 51.19 51.22 0.7K
09:49 51.24 51.30 51.24 51.30 1.0K
09:50 51.32 51.42 51.32 51.42 0.7K
09:51 51.45 51.53 51.45 51.51 2.0K
09:52 51.47 51.54 51.45 51.45 3.1K
09:53 51.48 51.52 51.48 51.52 1.8K
09:54 51.56 51.56 51.53 51.53 1.2K
09:55 51.50 51.50 51.41 51.44 1.2K
09:56 51.40 51.44 51.39 51.39 1.3K
09:57 51.40 51.41 51.38 51.41 1.4K
09:58 51.44 51.49 51.44 51.49 0.7K
09:59 51.51 51.52 51.49 51.51 1.4K
10:00 51.50 51.52 51.44 51.44 1.8K
10:01 51.46 51.46 51.45 51.45 0.8K
10:02 51.44 51.44 51.44 51.44 0.2K
10:03 51.44 51.46 51.42 51.46 1.6K
10:04 51.47 51.51 51.47 51.51 1.6K
10:05 51.54 51.56 51.54 51.55 0.6K
10:06 51.57 51.67 51.57 51.65 2.9K
10:07 51.61 51.61 51.61 51.61 0.8K
10:08 51.62 51.64 51.62 51.63 1.6K
10:09 51.65 51.65 51.63 51.63 0.8K
10:10 51.60 51.60 51.60 51.60 0.4K
10:11 51.58 51.60 51.58 51.59 0.7K
10:12 51.60 51.63 51.60 51.62 1.4K
10:13 51.62 51.65 51.62 51.65 1.0K
10:14 51.66 51.66 51.62 51.63 1.8K
10:15 51.60 51.60 51.59 51.59 1.2K
10:17 51.58 51.58 51.55 51.55 0.3K
10:18 51.58 51.58 51.56 51.58 1.8K
10:19 51.59 51.60 51.58 51.60 0.5K
10:20 51.64 51.64 51.63 51.63 0.2K
10:21 51.65 51.75 51.65 51.75 2.3K
10:22 51.74 51.75 51.74 51.74 0.4K
10:23 51.72 51.72 51.72 51.72 0.4K
10:25 51.75 51.80 51.75 51.80 2.2K
10:26 51.79 51.80 51.74 51.74 3.4K
10:27 51.75 51.78 51.75 51.78 0.7K
10:28 51.74 51.74 51.73 51.73 1.1K
10:29 51.75 51.79 51.75 51.79 0.7K
10:30 51.78 51.78 51.75 51.77 1.2K
10:31 51.77 51.78 51.77 51.78 0.3K
10:32 51.78 51.80 51.76 51.76 1.1K
10:33 51.78 51.79 51.78 51.79 0.4K
10:34 51.78 51.78 51.67 51.70 1.4K
10:36 51.70 51.73 51.70 51.73 1.0K
10:37 51.78 51.78 51.75 51.75 1.8K
10:38 51.73 51.82 51.73 51.80 3.7K
10:39 51.78 51.80 51.77 51.80 1.6K
10:40 51.78 51.80 51.78 51.80 1.2K
10:41 51.79 51.79 51.72 51.72 1.4K
10:42 51.72 51.72 51.69 51.69 0.2K
10:43 51.69 51.69 51.67 51.68 1.9K
10:44 51.67 51.68 51.66 51.67 2.2K
10:45 51.67 51.71 51.67 51.71 0.7K
10:46 51.71 51.71 51.67 51.67 1.3K
10:47 51.65 51.66 51.61 51.61 1.6K
10:48 51.61 51.63 51.60 51.63 1.4K
10:49 51.64 51.64 51.62 51.62 0.5K
10:50 51.61 51.61 51.61 51.61 0.2K
10:51 51.61 51.61 51.59 51.59 0.4K
10:52 51.60 51.60 51.55 51.55 1.6K
10:53 51.52 51.54 51.52 51.54 0.6K
10:54 51.54 51.55 51.52 51.54 1.3K
10:55 51.52 51.54 51.52 51.54 1.2K
10:56 51.57 51.57 51.55 51.55 0.7K
10:57 51.59 51.59 51.56 51.56 0.9K
10:58 51.56 51.58 51.54 51.58 1.2K
10:59 51.60 51.60 51.59 51.60 0.3K
11:00 51.59 51.60 51.59 51.60 0.7K
11:01 51.60 51.60 51.59 51.59 0.3K
11:02 51.60 51.61 51.59 51.61 0.7K
11:03 51.61 51.62 51.60 51.62 1.3K
11:04 51.63 51.63 51.61 51.61 0.2K
11:05 51.63 51.63 51.63 51.63 0.5K
11:06 51.59 51.62 51.59 51.62 1.5K
11:07 51.63 51.63 51.62 51.62 0.8K
11:08 51.65 51.65 51.64 51.65 0.8K
11:09 51.68 51.68 51.67 51.67 0.7K
11:10 51.65 51.65 51.63 51.64 0.5K
11:11 51.62 51.62 51.61 51.61 0.7K
11:12 51.64 51.64 51.64 51.64 0.1K
11:13 51.64 51.64 51.59 51.59 0.5K
11:14 51.61 51.61 51.61 51.61 0.2K
11:15 51.63 51.66 51.63 51.66 1.3K
11:16 51.64 51.64 51.61 51.63 1.6K
11:18 51.66 51.67 51.66 51.67 0.4K
11:19 51.67 51.67 51.66 51.66 0.3K
11:20 51.67 51.70 51.67 51.67 1.2K
11:21 51.68 51.68 51.67 51.68 0.5K
11:22 51.67 51.67 51.65 51.65 0.4K
11:23 51.62 51.64 51.62 51.64 0.3K
11:24 51.62 51.63 51.62 51.63 0.7K
11:25 51.60 51.60 51.59 51.59 1.7K
11:26 51.58 51.61 51.58 51.61 0.8K
11:27 51.63 51.65 51.63 51.65 1.4K
11:28 51.66 51.67 51.64 51.64 0.4K
11:29 51.63 51.64 51.62 51.62 0.5K
11:30 51.62 51.62 51.62 51.62 0.7K
11:32 51.64 51.64 51.63 51.63 0.2K
11:33 51.64 51.70 51.64 51.70 1.6K
11:34 51.69 51.69 51.69 51.69 0.3K
11:35 51.69 51.69 51.69 51.69 1.6K
11:36 51.70 51.73 51.70 51.73 0.8K
11:37 51.78 51.78 51.74 51.74 1.2K
11:38 51.75 51.75 51.75 51.75 0.4K
11:39 51.76 51.76 51.75 51.76 0.6K
11:40 51.74 51.74 51.74 51.74 0.1K
11:41 51.74 51.74 51.74 51.74 0.2K
11:42 51.74 51.74 51.70 51.70 1.6K
11:43 51.66 51.66 51.66 51.66 0.2K
11:44 51.67 51.69 51.67 51.68 1.1K
11:45 51.70 51.70 51.69 51.70 1.8K
11:46 51.70 51.73 51.70 51.73 1.1K
11:47 51.75 51.75 51.75 51.75 0.1K
11:48 51.73 51.75 51.73 51.74 0.4K
11:49 51.75 51.77 51.74 51.74 1.1K
11:50 51.73 51.73 51.70 51.70 0.5K
11:52 51.65 51.65 51.62 51.62 0.7K
11:53 51.62 51.65 51.62 51.65 1.4K
11:54 51.67 51.67 51.67 51.67 0.5K
11:55 51.67 51.67 51.67 51.67 0.2K
11:56 51.63 51.63 51.63 51.63 0.5K
11:57 51.63 51.63 51.63 51.63 0.3K
11:59 51.63 51.64 51.60 51.60 0.9K
12:00 51.60 51.62 51.60 51.62 0.8K
12:01 51.63 51.63 51.62 51.62 0.8K
12:03 51.62 51.63 51.61 51.63 1.0K
12:04 51.62 51.62 51.61 51.61 1.6K
12:05 51.63 51.64 51.63 51.64 1.3K
12:06 51.65 51.67 51.64 51.64 1.7K
12:07 51.63 51.63 51.62 51.62 0.8K
12:08 51.62 51.62 51.62 51.62 0.3K
12:09 51.62 51.62 51.60 51.61 1.2K
12:10 51.60 51.63 51.60 51.63 1.6K
12:11 51.63 51.63 51.63 51.63 0.5K
12:12 51.63 51.65 51.63 51.65 0.5K
12:13 51.64 51.67 51.64 51.67 0.3K
12:14 51.69 51.70 51.69 51.70 1.5K
12:15 51.70 51.70 51.69 51.69 1.6K
12:17 51.64 51.67 51.64 51.67 14.7K
12:18 51.67 51.67 51.67 51.67 0.4K
12:19 51.67 51.67 51.67 51.67 0.1K
12:20 51.66 51.66 51.65 51.65 1.0K
12:21 51.65 51.68 51.65 51.68 1.4K
12:22 51.67 51.68 51.67 51.68 0.8K
12:23 51.70 51.70 51.68 51.68 1.1K
12:24 51.67 51.67 51.66 51.67 0.4K
12:25 51.68 51.68 51.68 51.68 1.0K
12:26 51.70 51.70 51.69 51.69 1.4K
12:27 51.68 51.68 51.57 51.58 2.8K
12:28 51.58 51.58 51.58 51.58 0.1K
12:29 51.58 51.58 51.58 51.58 0.6K
12:30 51.57 51.57 51.56 51.56 0.2K
12:31 51.56 51.57 51.56 51.57 0.4K
12:32 51.59 51.62 51.59 51.60 2.0K
12:33 51.60 51.61 51.60 51.61 0.8K
12:35 51.60 51.60 51.60 51.60 0.7K
12:36 51.59 51.59 51.59 51.59 0.2K
12:37 51.58 51.58 51.57 51.57 1.0K
12:38 51.57 51.59 51.57 51.59 0.7K
12:39 51.59 51.59 51.58 51.58 0.7K
12:40 51.58 51.60 51.58 51.60 1.5K
12:41 51.62 51.66 51.62 51.64 1.2K
12:42 51.64 51.64 51.64 51.64 0.3K
12:43 51.64 51.64 51.62 51.62 1.2K
12:44 51.63 51.66 51.63 51.66 1.6K
12:46 51.68 51.68 51.68 51.68 0.1K
12:47 51.67 51.67 51.59 51.60 3.8K
12:48 51.60 51.61 51.60 51.60 1.5K
12:49 51.60 51.61 51.60 51.61 0.2K
12:50 51.61 51.61 51.60 51.60 0.4K
12:51 51.59 51.62 51.59 51.62 2.9K
12:52 51.64 51.64 51.64 51.64 0.4K
12:53 51.67 51.67 51.67 51.67 1.2K
12:54 51.68 51.68 51.68 51.68 0.4K
12:55 51.67 51.69 51.66 51.69 2.7K
12:56 51.68 51.68 51.66 51.66 0.6K
12:57 51.67 51.68 51.67 51.68 1.1K
12:58 51.65 51.65 51.65 51.65 0.4K
12:59 51.65 51.67 51.65 51.66 1.6K
13:00 51.63 51.67 51.63 51.67 2.5K
13:01 51.67 51.70 51.67 51.70 1.4K
13:02 51.70 51.71 51.70 51.71 2.9K
13:03 51.73 51.73 51.72 51.72 1.2K
13:05 51.72 51.72 51.70 51.70 1.8K
13:06 51.70 51.70 51.70 51.70 0.6K
13:07 51.71 51.71 51.67 51.67 2.9K
13:08 51.65 51.65 51.65 51.65 0.3K
13:09 51.62 51.65 51.62 51.65 2.7K
13:10 51.63 51.63 51.63 51.63 0.2K
13:11 51.63 51.65 51.63 51.65 1.8K
13:12 51.66 51.79 51.66 51.79 3.8K
13:13 51.82 51.83 51.81 51.83 1.7K
13:14 51.81 51.83 51.81 51.83 0.5K
13:15 51.83 51.83 51.81 51.83 1.4K
13:16 51.82 51.82 51.82 51.82 0.1K
13:17 51.83 51.85 51.83 51.84 1.1K
13:18 51.84 51.85 51.84 51.85 0.4K
13:19 51.85 51.90 51.85 51.85 2.3K
13:20 51.84 51.84 51.72 51.72 1.7K
13:21 51.68 51.68 51.67 51.68 1.3K
13:23 51.68 51.74 51.68 51.73 2.1K
13:24 51.74 51.74 51.72 51.72 0.6K
13:25 51.70 51.75 51.70 51.72 1.9K
13:26 51.71 51.71 51.69 51.69 0.7K
13:28 51.71 51.71 51.68 51.68 1.1K
13:30 51.66 51.67 51.62 51.62 2.6K
13:31 51.60 51.60 51.60 51.60 1.2K
13:32 51.60 51.60 51.56 51.56 0.8K
13:33 51.58 51.60 51.57 51.57 1.5K
13:35 51.57 51.57 51.55 51.55 0.7K
13:36 51.54 51.57 51.54 51.57 1.5K
13:37 51.56 51.58 51.56 51.58 0.6K
13:39 51.59 51.59 51.58 51.58 0.7K
13:41 51.58 51.59 51.56 51.58 1.8K
13:42 51.59 51.59 51.59 51.59 0.1K
13:43 51.59 51.59 51.59 51.59 0.7K
13:44 51.59 51.60 51.59 51.60 0.2K
13:46 51.60 51.60 51.59 51.59 0.8K
13:49 51.58 51.58 51.58 51.58 0.2K
13:50 51.59 51.60 51.59 51.60 1.3K
13:51 51.60 51.60 51.60 51.60 0.2K
13:52 51.60 51.66 51.60 51.66 2.5K
13:53 51.66 51.68 51.66 51.68 0.9K
13:54 51.68 51.68 51.64 51.64 2.7K
13:55 51.63 51.64 51.63 51.63 1.6K
13:56 51.65 51.65 51.65 51.65 2.4K
13:58 51.63 51.63 51.63 51.63 0.2K
13:59 51.65 51.66 51.65 51.66 1.4K
14:00 51.64 51.64 51.63 51.63 0.5K
14:01 51.63 51.63 51.61 51.61 1.0K
14:02 51.60 51.63 51.59 51.63 3.5K
14:03 51.62 51.62 51.62 51.62 0.2K
14:04 51.63 51.63 51.62 51.62 1.2K
14:05 51.62 51.62 51.60 51.60 0.8K
14:06 51.60 51.62 51.60 51.61 1.6K
14:07 51.62 51.62 51.61 51.61 0.6K
14:08 51.62 51.63 51.62 51.63 0.9K
14:09 51.60 51.60 51.58 51.58 0.6K
14:10 51.57 51.57 51.56 51.56 0.3K
14:11 51.56 51.56 51.56 51.56 0.3K
14:12 51.55 51.55 51.54 51.55 1.7K
14:15 51.56 51.59 51.56 51.59 1.9K
14:16 51.62 51.62 51.62 51.62 0.3K
14:18 51.63 51.63 51.62 51.62 1.3K
14:19 51.62 51.62 51.60 51.60 1.0K
14:21 51.59 51.59 51.59 51.59 0.1K
14:22 51.59 51.59 51.58 51.58 0.6K
14:23 51.57 51.58 51.57 51.57 1.2K
14:24 51.58 51.58 51.57 51.57 1.0K
14:25 51.57 51.57 51.57 51.57 0.5K
14:26 51.58 51.58 51.58 51.58 0.7K
14:27 51.58 51.59 51.58 51.59 1.4K
14:28 51.58 51.58 51.52 51.52 2.2K
14:30 51.52 51.52 51.51 51.52 0.7K
14:31 51.52 51.52 51.52 51.52 0.4K
14:32 51.52 51.52 51.52 51.52 0.4K
14:33 51.54 51.56 51.54 51.56 1.6K
14:34 51.55 51.56 51.55 51.56 0.9K
14:35 51.56 51.56 51.52 51.53 1.8K
14:36 51.51 51.51 51.51 51.51 0.3K
14:37 51.50 51.50 51.49 51.49 0.4K
14:38 51.49 51.49 51.48 51.48 0.4K
14:39 51.47 51.47 51.47 51.47 0.1K
14:40 51.49 51.49 51.48 51.48 2.1K
14:41 51.47 51.47 51.42 51.42 0.7K
14:42 51.42 51.42 51.41 51.41 0.2K
14:43 51.43 51.43 51.41 51.41 0.6K
14:44 51.39 51.39 51.38 51.38 1.0K
14:45 51.38 51.39 51.38 51.39 0.4K
14:46 51.39 51.44 51.39 51.44 1.2K
14:47 51.45 51.45 51.45 51.45 0.6K
14:48 51.47 51.47 51.46 51.46 0.3K
14:49 51.46 51.46 51.46 51.46 0.6K
14:50 51.45 51.45 51.45 51.45 0.7K
14:51 51.44 51.45 51.44 51.45 1.1K
14:52 51.46 51.46 51.46 51.46 0.6K
14:53 51.46 51.47 51.46 51.47 0.9K
14:54 51.47 51.47 51.46 51.46 0.5K
14:55 51.46 51.47 51.46 51.47 0.3K
14:56 51.46 51.46 51.46 51.46 0.3K
14:57 51.46 51.46 51.45 51.45 1.0K
14:58 51.44 51.44 51.44 51.44 1.7K
14:59 51.45 51.45 51.45 51.45 0.4K
15:00 51.46 51.47 51.46 51.47 1.4K
15:01 51.47 51.49 51.47 51.49 1.1K
15:02 51.48 51.48 51.48 51.48 0.9K
15:03 51.48 51.48 51.45 51.46 3.0K
15:04 51.46 51.46 51.46 51.46 0.2K
15:05 51.46 51.46 51.46 51.46 0.1K
15:06 51.46 51.46 51.46 51.46 1.4K
15:07 51.48 51.48 51.47 51.47 0.8K
15:08 51.46 51.46 51.46 51.46 0.3K
15:09 51.47 51.47 51.47 51.47 0.1K
15:10 51.50 51.50 51.50 51.50 1.8K
15:11 51.49 51.49 51.49 51.49 0.4K
15:12 51.48 51.49 51.47 51.48 0.8K
15:13 51.47 51.47 51.46 51.46 0.8K
15:14 51.46 51.47 51.45 51.45 0.7K
15:15 51.46 51.46 51.46 51.46 0.1K
15:16 51.45 51.45 51.43 51.43 1.6K
15:17 51.43 51.44 51.43 51.44 0.9K
15:18 51.46 51.46 51.44 51.44 1.6K
15:19 51.44 51.44 51.41 51.41 4.0K
15:20 51.41 51.44 51.41 51.44 2.3K
15:21 51.43 51.43 51.41 51.41 0.9K
15:22 51.39 51.39 51.38 51.38 0.5K
15:23 51.38 51.39 51.38 51.39 2.3K
15:24 51.40 51.40 51.40 51.40 0.4K
15:25 51.41 51.41 51.39 51.39 2.6K
15:26 51.38 51.38 51.37 51.37 0.9K
15:27 51.38 51.38 51.38 51.38 0.8K
15:28 51.39 51.40 51.39 51.39 1.4K
15:29 51.39 51.42 51.39 51.41 2.0K
15:30 51.40 51.40 51.40 51.40 2.8K
15:31 51.40 51.40 51.39 51.39 1.4K
15:32 51.39 51.39 51.39 51.39 0.2K
15:33 51.40 51.40 51.39 51.39 1.3K
15:34 51.38 51.39 51.38 51.39 1.6K
15:35 51.39 51.39 51.38 51.38 1.0K
15:36 51.41 51.44 51.41 51.44 4.2K
15:37 51.44 51.44 51.44 51.44 1.1K
15:38 51.44 51.44 51.44 51.44 0.5K
15:39 51.44 51.50 51.44 51.50 4.7K
15:40 51.49 51.50 51.48 51.48 2.3K
15:41 51.47 51.47 51.45 51.45 2.1K
15:42 51.44 51.45 51.42 51.42 6.5K
15:43 51.42 51.43 51.42 51.43 0.2K
15:44 51.42 51.44 51.42 51.43 5.5K
15:45 51.43 51.45 51.43 51.45 2.0K
15:46 51.46 51.51 51.46 51.51 4.4K
15:47 51.50 51.50 51.49 51.49 2.3K
15:48 51.49 51.52 51.49 51.52 3.4K
15:49 51.52 51.59 51.52 51.59 3.0K
15:50 51.59 51.61 51.56 51.56 9.4K
15:51 51.56 51.59 51.56 51.56 3.1K
15:52 51.57 51.63 51.57 51.63 7.8K
15:53 51.64 51.68 51.63 51.68 8.4K
15:54 51.69 51.70 51.65 51.70 14.9K
15:55 51.71 51.71 51.57 51.58 18.7K
15:56 51.54 51.55 51.52 51.52 14.1K
15:57 51.51 51.53 51.51 51.53 31.7K
15:58 51.54 51.62 51.54 51.62 26.5K
15:59 51.61 51.62 51.58 51.58 34.7K
16:00 51.57 51.57 51.57 51.57 690.3K
16:01 51.57 51.57 51.57 51.57 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles