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 52.50 52.69 52.50 52.62 5.9K
09:31 52.56 52.64 52.56 52.57 0.3K
09:34 52.50 52.50 52.42 52.42 0.6K
09:35 52.50 52.55 52.34 52.34 2.0K
09:36 52.34 52.34 52.25 52.25 1.9K
09:37 52.18 52.18 52.18 52.18 0.5K
09:38 52.22 52.23 52.15 52.15 1.2K
09:39 52.21 52.21 52.18 52.18 1.2K
09:40 52.15 52.15 52.01 52.08 2.6K
09:41 52.06 52.06 52.00 52.00 4.7K
09:42 51.95 51.95 51.89 51.89 0.6K
09:43 51.83 51.84 51.80 51.84 0.8K
09:44 51.87 51.93 51.87 51.93 0.4K
09:45 51.96 51.99 51.96 51.99 0.4K
09:46 51.94 51.94 51.87 51.87 2.2K
09:47 51.84 51.86 51.82 51.86 2.4K
09:48 51.87 51.99 51.87 51.99 1.7K
09:49 52.05 52.05 51.77 51.82 7.0K
09:50 51.84 51.86 51.80 51.80 3.2K
09:51 51.83 51.84 51.77 51.77 2.8K
09:52 51.73 51.73 51.70 51.72 0.8K
09:53 51.74 51.76 51.70 51.70 1.4K
09:54 51.69 51.69 51.60 51.60 0.9K
09:55 51.65 51.65 51.59 51.59 1.6K
09:56 51.59 51.59 51.42 51.43 10.8K
09:57 51.39 51.45 51.35 51.45 3.4K
09:58 51.42 51.42 51.35 51.35 2.0K
09:59 51.33 51.36 51.33 51.35 4.1K
10:00 51.44 51.46 51.43 51.45 5.6K
10:01 51.47 51.53 51.42 51.53 4.0K
10:02 51.53 51.57 51.48 51.48 1.6K
10:03 51.44 51.44 51.31 51.32 3.2K
10:04 51.35 51.39 51.35 51.39 1.8K
10:05 51.41 51.43 51.37 51.40 2.8K
10:06 51.42 51.52 51.42 51.52 1.2K
10:07 51.55 51.55 51.46 51.47 3.5K
10:08 51.46 51.46 51.46 51.46 0.9K
10:09 51.47 51.52 51.47 51.52 0.5K
10:10 51.50 51.60 51.47 51.60 2.6K
10:11 51.61 51.61 51.58 51.58 0.8K
10:12 51.56 51.56 51.50 51.50 1.0K
10:14 51.52 51.53 51.47 51.49 3.0K
10:15 51.49 51.50 51.40 51.40 2.7K
10:16 51.43 51.44 51.39 51.44 4.3K
10:17 51.42 51.42 51.33 51.33 4.3K
10:18 51.30 51.37 51.30 51.37 2.9K
10:19 51.39 51.44 51.39 51.44 0.4K
10:20 51.45 51.48 51.44 51.48 0.8K
10:21 51.49 51.50 51.47 51.50 2.4K
10:22 51.42 51.44 51.42 51.44 1.5K
10:23 51.45 51.45 51.45 51.45 0.1K
10:24 51.46 51.46 51.46 51.46 0.1K
10:25 51.48 51.48 51.48 51.48 0.9K
10:26 51.47 51.52 51.47 51.52 0.7K
10:27 51.50 51.52 51.50 51.52 0.2K
10:28 51.52 51.54 51.48 51.48 1.7K
10:29 51.50 51.54 51.50 51.52 1.7K
10:30 51.53 51.53 51.49 51.49 2.4K
10:31 51.49 51.49 51.45 51.45 1.1K
10:32 51.46 51.48 51.46 51.48 0.7K
10:33 51.49 51.49 51.48 51.48 0.3K
10:34 51.49 51.49 51.46 51.46 0.5K
10:35 51.47 51.48 51.46 51.46 0.7K
10:36 51.45 51.45 51.43 51.43 0.3K
10:37 51.44 51.44 51.44 51.44 1.3K
10:38 51.45 51.55 51.45 51.55 4.7K
10:39 51.57 51.59 51.57 51.59 0.5K
10:40 51.57 51.57 51.57 51.57 0.2K
10:41 51.55 51.55 51.52 51.52 0.3K
10:42 51.53 51.53 51.46 51.52 8.4K
10:43 51.52 51.52 51.48 51.49 2.1K
10:44 51.50 51.56 51.50 51.54 3.0K
10:45 51.50 51.50 51.50 51.50 0.6K
10:46 51.50 51.50 51.49 51.49 0.8K
10:47 51.46 51.50 51.46 51.49 2.0K
10:48 51.53 51.57 51.53 51.55 0.9K
10:49 51.61 51.63 51.61 51.63 1.1K
10:50 51.68 51.68 51.64 51.64 9.7K
10:51 51.61 51.65 51.61 51.64 1.5K
10:52 51.65 51.66 51.65 51.66 0.9K
10:53 51.66 51.66 51.63 51.63 0.4K
10:55 51.56 51.57 51.56 51.57 0.3K
10:56 51.58 51.58 51.58 51.58 2.0K
10:57 51.57 51.65 51.57 51.65 2.0K
10:58 51.64 51.64 51.64 51.64 0.1K
10:59 51.64 51.67 51.64 51.67 1.0K
11:00 51.65 51.69 51.65 51.69 1.1K
11:01 51.70 51.70 51.70 51.70 0.2K
11:02 51.72 51.72 51.69 51.69 0.7K
11:04 51.71 51.71 51.69 51.69 0.9K
11:05 51.69 51.73 51.69 51.73 1.2K
11:06 51.73 51.73 51.71 51.71 0.5K
11:07 51.67 51.67 51.63 51.63 0.4K
11:08 51.60 51.61 51.60 51.61 1.7K
11:09 51.63 51.64 51.63 51.64 1.0K
11:10 51.64 51.64 51.64 51.64 0.1K
11:11 51.65 51.67 51.65 51.67 1.0K
11:12 51.65 51.66 51.65 51.66 0.7K
11:13 51.65 51.72 51.65 51.72 2.4K
11:14 51.73 51.73 51.68 51.70 1.6K
11:15 51.70 51.70 51.67 51.67 0.4K
11:16 51.64 51.64 51.64 51.64 0.2K
11:17 51.66 51.66 51.66 51.66 0.4K
11:18 51.64 51.64 51.64 51.64 0.1K
11:19 51.63 51.63 51.63 51.63 0.3K
11:20 51.62 51.62 51.60 51.60 0.2K
11:21 51.60 51.60 51.57 51.57 0.9K
11:22 51.53 51.53 51.53 51.53 0.3K
11:23 51.53 51.53 51.48 51.48 1.9K
11:24 51.51 51.51 51.48 51.48 2.4K
11:26 51.45 51.45 51.45 51.45 0.2K
11:27 51.51 51.54 51.51 51.54 2.1K
11:28 51.54 51.57 51.54 51.57 1.9K
11:29 51.58 51.60 51.58 51.60 0.2K
11:30 51.59 51.65 51.59 51.65 1.7K
11:31 51.64 51.64 51.62 51.62 0.9K
11:32 51.57 51.57 51.56 51.56 0.8K
11:33 51.54 51.54 51.54 51.54 0.4K
11:34 51.56 51.58 51.55 51.58 3.1K
11:35 51.61 51.61 51.58 51.58 1.4K
11:36 51.59 51.60 51.59 51.60 1.5K
11:37 51.62 51.64 51.62 51.64 2.5K
11:38 51.64 51.64 51.64 51.64 0.2K
11:39 51.64 51.68 51.64 51.68 1.5K
11:40 51.69 51.70 51.69 51.70 0.8K
11:41 51.74 51.74 51.71 51.71 0.5K
11:42 51.74 51.74 51.74 51.74 0.4K
11:44 51.77 51.77 51.77 51.77 0.3K
11:45 51.77 51.78 51.75 51.78 0.8K
11:46 51.80 51.80 51.77 51.77 0.5K
11:47 51.76 51.76 51.74 51.74 0.5K
11:49 51.72 51.73 51.72 51.73 1.6K
11:50 51.72 51.72 51.72 51.72 0.1K
11:51 51.70 51.71 51.68 51.71 2.5K
11:52 51.72 51.72 51.71 51.71 0.3K
11:54 51.70 51.72 51.70 51.72 0.8K
11:55 51.76 51.76 51.73 51.74 0.7K
11:57 51.71 51.71 51.69 51.69 0.3K
11:59 51.68 51.68 51.68 51.68 0.5K
12:00 51.70 51.70 51.70 51.70 0.2K
12:01 51.69 51.69 51.69 51.69 0.2K
12:02 51.67 51.67 51.67 51.67 0.2K
12:03 51.65 51.65 51.61 51.61 0.9K
12:04 51.64 51.66 51.64 51.66 0.8K
12:05 51.64 51.64 51.64 51.64 0.3K
12:06 51.65 51.67 51.65 51.67 0.5K
12:08 51.68 51.68 51.66 51.66 0.4K
12:09 51.67 51.67 51.67 51.67 0.3K
12:10 51.66 51.66 51.60 51.60 1.6K
12:12 51.61 51.62 51.60 51.62 1.1K
12:13 51.63 51.63 51.58 51.60 1.0K
12:14 51.60 51.60 51.60 51.60 0.1K
12:15 51.63 51.67 51.63 51.67 0.7K
12:16 51.68 51.68 51.67 51.68 1.2K
12:18 51.69 51.70 51.69 51.70 0.6K
12:19 51.70 51.70 51.70 51.70 0.1K
12:20 51.71 51.71 51.66 51.66 1.8K
12:21 51.66 51.66 51.64 51.64 0.9K
12:22 51.62 51.62 51.62 51.62 0.2K
12:24 51.57 51.58 51.57 51.58 1.7K
12:25 51.61 51.64 51.61 51.64 0.8K
12:27 51.61 51.63 51.61 51.63 0.9K
12:28 51.63 51.63 51.63 51.63 0.3K
12:29 51.64 51.64 51.60 51.60 1.1K
12:30 51.61 51.62 51.61 51.62 0.9K
12:31 51.61 51.65 51.61 51.65 1.3K
12:32 51.67 51.67 51.67 51.67 1.4K
12:33 51.68 51.68 51.68 51.68 1.5K
12:34 51.67 51.67 51.65 51.67 0.9K
12:35 51.69 51.70 51.69 51.70 0.3K
12:36 51.70 51.70 51.70 51.70 0.3K
12:37 51.69 51.72 51.69 51.72 0.8K
12:38 51.72 51.72 51.69 51.69 1.3K
12:39 51.69 51.69 51.69 51.69 0.4K
12:40 51.67 51.67 51.62 51.62 0.5K
12:42 51.62 51.62 51.61 51.61 1.0K
12:43 51.60 51.60 51.60 51.60 0.2K
12:45 51.60 51.60 51.60 51.60 0.3K
12:46 51.60 51.61 51.60 51.60 1.0K
12:47 51.60 51.60 51.59 51.59 0.4K
12:48 51.59 51.59 51.56 51.56 0.7K
12:49 51.57 51.61 51.57 51.58 1.3K
12:50 51.60 51.60 51.60 51.60 0.5K
12:51 51.61 51.61 51.60 51.60 0.3K
12:52 51.58 51.58 51.58 51.58 0.3K
12:53 51.57 51.57 51.56 51.57 0.7K
12:54 51.60 51.60 51.60 51.60 0.6K
12:55 51.61 51.63 51.61 51.62 1.2K
12:56 51.61 51.63 51.61 51.63 1.3K
12:57 51.67 51.67 51.66 51.66 1.4K
12:59 51.65 51.65 51.64 51.64 0.7K
13:00 51.65 51.66 51.65 51.65 1.4K
13:01 51.63 51.63 51.63 51.63 0.1K
13:02 51.65 51.65 51.64 51.64 0.9K
13:03 51.63 51.64 51.63 51.64 0.3K
13:04 51.65 51.65 51.65 51.65 0.9K
13:05 51.66 51.80 51.66 51.80 4.4K
13:06 51.80 51.82 51.80 51.80 1.2K
13:07 51.82 51.82 51.82 51.82 0.4K
13:08 51.82 51.82 51.82 51.82 0.3K
13:09 51.83 51.83 51.81 51.81 0.5K
13:10 51.81 51.81 51.81 51.81 0.2K
13:11 51.80 51.80 51.79 51.79 0.6K
13:12 51.80 51.81 51.80 51.81 0.8K
13:14 51.80 51.82 51.80 51.82 1.6K
13:15 51.80 51.81 51.79 51.81 1.5K
13:16 51.82 51.83 51.82 51.83 0.4K
13:18 51.82 51.82 51.82 51.82 0.3K
13:19 51.80 51.80 51.80 51.80 1.0K
13:20 51.78 51.78 51.77 51.77 0.5K
13:21 51.77 51.77 51.76 51.76 1.0K
13:22 51.74 51.74 51.72 51.72 0.5K
13:23 51.73 51.73 51.73 51.73 0.7K
13:24 51.68 51.68 51.68 51.68 0.7K
13:25 51.69 51.76 51.69 51.74 1.7K
13:26 51.74 51.77 51.73 51.77 1.6K
13:27 51.77 51.77 51.74 51.74 1.0K
13:29 51.75 51.75 51.75 51.75 0.5K
13:30 51.75 51.76 51.75 51.76 0.8K
13:31 51.76 51.78 51.76 51.78 0.5K
13:32 51.78 51.78 51.78 51.78 1.0K
13:33 51.76 51.76 51.72 51.72 1.9K
13:34 51.72 51.73 51.72 51.73 0.6K
13:35 51.73 51.76 51.73 51.76 1.3K
13:36 51.74 51.74 51.71 51.71 1.2K
13:37 51.73 51.74 51.73 51.74 0.8K
13:38 51.74 51.75 51.74 51.75 0.5K
13:39 51.74 51.74 51.69 51.69 0.8K
13:40 51.68 51.68 51.67 51.67 0.3K
13:41 51.67 51.67 51.65 51.65 0.7K
13:44 51.65 51.65 51.64 51.64 1.1K
13:45 51.63 51.63 51.61 51.61 0.7K
13:46 51.61 51.63 51.60 51.63 1.5K
13:48 51.62 51.63 51.62 51.63 0.7K
13:49 51.63 51.63 51.63 51.63 0.6K
13:50 51.64 51.64 51.64 51.64 0.7K
13:52 51.61 51.61 51.61 51.61 2.2K
13:53 51.61 51.64 51.61 51.64 1.3K
13:54 51.63 51.63 51.62 51.62 0.7K
13:55 51.64 51.64 51.64 51.64 1.3K
13:56 51.61 51.61 51.60 51.60 0.2K
13:57 51.59 51.59 51.57 51.57 0.5K
13:58 51.54 51.54 51.54 51.54 0.5K
13:59 51.54 51.54 51.54 51.54 0.6K
14:00 51.54 51.54 51.50 51.50 0.9K
14:01 51.47 51.47 51.47 51.47 0.3K
14:02 51.45 51.45 51.39 51.42 2.5K
14:03 51.39 51.39 51.39 51.39 0.5K
14:04 51.36 51.36 51.32 51.32 0.6K
14:05 51.30 51.32 51.30 51.32 2.1K
14:06 51.33 51.39 51.33 51.39 2.3K
14:07 51.38 51.38 51.38 51.38 0.4K
14:08 51.39 51.39 51.39 51.39 0.7K
14:09 51.40 51.41 51.36 51.40 3.2K
14:10 51.39 51.39 51.36 51.37 7.3K
14:11 51.39 51.47 51.39 51.47 2.1K
14:12 51.45 51.46 51.45 51.46 0.3K
14:13 51.46 51.48 51.44 51.47 1.0K
14:14 51.47 51.51 51.47 51.51 1.2K
14:15 51.50 51.54 51.50 51.54 0.7K
14:16 51.55 51.57 51.55 51.57 0.5K
14:17 51.55 51.55 51.55 51.55 0.1K
14:18 51.61 51.61 51.60 51.60 0.5K
14:20 51.60 51.60 51.60 51.60 0.2K
14:23 51.60 51.60 51.55 51.55 1.6K
14:24 51.56 51.59 51.55 51.55 2.7K
14:25 51.56 51.58 51.56 51.58 1.2K
14:26 51.56 51.56 51.54 51.55 1.5K
14:27 51.54 51.54 51.51 51.51 0.7K
14:28 51.55 51.55 51.53 51.53 1.6K
14:29 51.53 51.53 51.53 51.53 0.1K
14:30 51.54 51.54 51.54 51.54 1.0K
14:31 51.54 51.55 51.54 51.55 2.1K
14:32 51.56 51.56 51.56 51.56 0.5K
14:33 51.55 51.55 51.53 51.53 1.3K
14:34 51.55 51.56 51.55 51.56 2.0K
14:35 51.59 51.59 51.59 51.59 0.6K
14:36 51.58 51.58 51.57 51.57 0.6K
14:37 51.56 51.57 51.56 51.57 0.6K
14:38 51.59 51.59 51.59 51.59 0.6K
14:40 51.61 51.66 51.61 51.66 4.9K
14:41 51.67 51.67 51.67 51.67 0.7K
14:42 51.68 51.68 51.65 51.66 2.0K
14:43 51.67 51.67 51.67 51.67 0.3K
14:44 51.67 51.68 51.67 51.68 1.3K
14:45 51.67 51.67 51.67 51.67 1.0K
14:46 51.69 51.69 51.66 51.66 1.2K
14:47 51.66 51.66 51.66 51.66 0.8K
14:48 51.67 51.67 51.67 51.67 0.1K
14:50 51.66 51.67 51.66 51.67 0.5K
14:51 51.68 51.69 51.68 51.69 0.3K
14:52 51.66 51.66 51.66 51.66 0.5K
14:53 51.67 51.69 51.67 51.69 1.1K
14:54 51.69 51.69 51.68 51.69 0.6K
14:55 51.71 51.74 51.71 51.72 1.6K
14:56 51.71 51.71 51.71 51.71 0.3K
14:57 51.69 51.69 51.69 51.69 0.8K
14:58 51.69 51.69 51.69 51.69 1.1K
14:59 51.71 51.72 51.71 51.72 0.6K
15:00 51.70 51.73 51.70 51.72 1.0K
15:01 51.72 51.77 51.72 51.77 1.6K
15:02 51.76 51.76 51.76 51.76 0.2K
15:03 51.75 51.76 51.75 51.76 1.2K
15:04 51.76 51.76 51.75 51.75 1.3K
15:07 51.76 51.76 51.76 51.76 1.5K
15:08 51.75 51.76 51.75 51.76 3.0K
15:09 51.75 51.76 51.75 51.76 0.5K
15:10 51.75 51.78 51.75 51.78 1.7K
15:11 51.79 51.79 51.78 51.78 0.3K
15:12 51.79 51.79 51.79 51.79 0.1K
15:13 51.80 51.81 51.80 51.81 2.5K
15:14 51.82 51.82 51.81 51.81 0.5K
15:15 51.82 51.83 51.81 51.83 1.5K
15:16 51.81 51.81 51.81 51.81 0.3K
15:17 51.81 51.82 51.81 51.81 1.0K
15:18 51.80 51.80 51.75 51.75 0.8K
15:19 51.75 51.76 51.75 51.76 0.7K
15:20 51.75 51.79 51.75 51.79 1.1K
15:22 51.78 51.78 51.77 51.77 0.8K
15:23 51.78 51.78 51.78 51.78 0.1K
15:24 51.77 51.77 51.77 51.77 0.5K
15:25 51.78 51.81 51.78 51.81 3.1K
15:26 51.77 51.77 51.76 51.76 3.6K
15:27 51.77 51.77 51.76 51.76 1.1K
15:28 51.77 51.77 51.77 51.77 0.1K
15:29 51.78 51.78 51.78 51.78 0.3K
15:30 51.79 51.81 51.79 51.80 3.0K
15:31 51.79 51.79 51.78 51.79 2.1K
15:32 51.78 51.78 51.75 51.76 1.9K
15:33 51.75 51.75 51.74 51.74 1.6K
15:34 51.74 51.74 51.74 51.74 0.4K
15:35 51.74 51.79 51.74 51.78 2.3K
15:36 51.79 51.80 51.79 51.80 1.0K
15:37 51.80 51.80 51.79 51.79 0.6K
15:38 51.80 51.80 51.80 51.80 0.1K
15:39 51.78 51.78 51.74 51.74 2.0K
15:40 51.75 51.75 51.72 51.73 4.2K
15:41 51.73 51.73 51.73 51.73 0.9K
15:42 51.71 51.76 51.71 51.75 2.9K
15:43 51.77 51.78 51.77 51.78 0.9K
15:44 51.82 51.83 51.82 51.83 2.7K
15:45 51.82 51.84 51.82 51.84 2.7K
15:46 51.84 51.85 51.83 51.84 1.8K
15:47 51.85 51.85 51.84 51.85 1.9K
15:48 51.86 51.88 51.86 51.87 2.2K
15:49 51.87 51.88 51.87 51.88 1.5K
15:50 51.90 51.90 51.87 51.87 3.1K
15:51 51.87 51.89 51.86 51.89 2.7K
15:52 51.90 51.90 51.89 51.90 2.4K
15:53 51.91 52.03 51.90 51.99 8.3K
15:54 52.00 52.01 51.98 51.99 5.8K
15:55 52.00 52.00 51.93 51.94 13.8K
15:56 51.93 51.93 51.85 51.85 5.8K
15:57 51.85 51.87 51.85 51.87 4.8K
15:58 51.86 51.88 51.85 51.86 7.9K
15:59 51.87 51.88 51.87 51.87 9.7K
16:00 51.87 51.87 51.87 51.87 556.3K
16:01 51.87 51.87 51.87 51.87 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles