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 51.76 51.77 51.76 51.77 2.3K
09:35 51.78 51.88 51.78 51.83 2.5K
09:36 51.87 51.91 51.87 51.89 1.8K
09:38 51.87 51.92 51.87 51.92 0.2K
09:39 51.88 51.88 51.85 51.85 0.8K
09:41 51.84 51.85 51.83 51.83 2.1K
09:42 51.81 51.81 51.76 51.77 0.6K
09:43 51.80 51.80 51.80 51.80 0.4K
09:44 51.77 51.77 51.77 51.77 0.2K
09:45 51.80 51.80 51.80 51.80 0.9K
09:46 51.80 51.80 51.80 51.80 0.5K
09:47 51.78 51.80 51.78 51.80 0.9K
09:48 51.78 51.85 51.78 51.82 2.8K
09:49 51.82 51.82 51.79 51.79 1.0K
09:51 51.82 51.84 51.80 51.83 1.4K
09:52 51.79 51.81 51.79 51.81 0.8K
09:53 51.80 51.83 51.78 51.82 1.4K
09:54 51.83 51.83 51.80 51.80 0.9K
09:55 51.81 51.81 51.80 51.80 0.6K
09:56 51.83 51.85 51.83 51.85 0.6K
09:57 51.83 51.89 51.83 51.84 1.1K
09:58 51.83 51.83 51.83 51.83 0.9K
10:00 51.83 51.84 51.83 51.84 0.3K
10:01 51.93 51.96 51.93 51.94 1.0K
10:02 51.93 51.93 51.91 51.93 0.8K
10:03 51.89 51.92 51.89 51.91 0.8K
10:05 51.88 51.88 51.87 51.88 0.7K
10:06 51.86 51.86 51.82 51.82 0.5K
10:07 51.78 51.78 51.78 51.78 0.3K
10:08 51.73 51.73 51.73 51.73 0.1K
10:09 51.74 51.74 51.73 51.73 0.4K
10:10 51.71 51.74 51.71 51.74 0.3K
10:11 51.74 51.76 51.74 51.76 0.4K
10:12 51.76 51.77 51.76 51.77 0.5K
10:13 51.76 51.76 51.75 51.75 0.8K
10:14 51.76 51.76 51.75 51.75 0.4K
10:15 51.81 51.81 51.80 51.80 1.6K
10:16 51.83 51.83 51.83 51.83 0.1K
10:17 51.81 51.81 51.81 51.81 0.1K
10:18 51.85 51.85 51.84 51.84 1.1K
10:19 51.83 51.83 51.80 51.82 0.5K
10:20 51.81 51.81 51.78 51.78 0.3K
10:22 51.79 51.79 51.79 51.79 0.1K
10:23 51.79 51.79 51.79 51.79 0.1K
10:24 51.80 51.80 51.80 51.80 0.3K
10:25 51.78 51.78 51.78 51.78 0.6K
10:26 51.77 51.80 51.77 51.80 1.1K
10:27 51.84 51.84 51.83 51.83 0.7K
10:28 51.83 51.85 51.83 51.85 0.3K
10:29 51.83 51.83 51.83 51.83 0.5K
10:31 51.82 51.82 51.80 51.80 1.1K
10:33 51.78 51.78 51.78 51.78 0.2K
10:35 51.81 51.81 51.75 51.75 1.4K
10:36 51.75 51.76 51.75 51.76 0.3K
10:37 51.76 51.76 51.71 51.71 0.7K
10:38 51.74 51.76 51.74 51.76 0.3K
10:39 51.77 51.77 51.77 51.77 0.1K
10:43 51.79 51.82 51.79 51.82 0.9K
10:44 51.82 51.82 51.81 51.81 1.1K
10:45 51.82 51.82 51.80 51.80 0.6K
10:46 51.78 51.78 51.76 51.76 0.3K
10:49 51.75 51.75 51.71 51.71 1.3K
10:51 51.73 51.73 51.73 51.73 0.4K
10:53 51.76 51.76 51.76 51.76 0.2K
10:54 51.78 51.78 51.78 51.78 0.1K
10:55 51.77 51.77 51.77 51.77 0.3K
10:56 51.78 51.78 51.76 51.76 0.3K
10:58 51.77 51.77 51.76 51.76 1.2K
10:59 51.73 51.73 51.72 51.72 0.6K
11:00 51.72 51.74 51.72 51.73 0.7K
11:01 51.72 51.72 51.71 51.71 0.5K
11:02 51.70 51.70 51.69 51.69 0.4K
11:03 51.70 51.72 51.70 51.72 0.6K
11:04 51.72 51.72 51.71 51.71 0.4K
11:07 51.71 51.72 51.71 51.72 0.3K
11:08 51.73 51.73 51.72 51.72 0.7K
11:09 51.73 51.73 51.73 51.73 0.4K
11:10 51.76 51.76 51.76 51.76 0.3K
11:11 51.76 51.76 51.76 51.76 0.2K
11:12 51.76 51.76 51.73 51.73 0.9K
11:13 51.72 51.72 51.72 51.72 0.3K
11:14 51.72 51.73 51.72 51.73 0.4K
11:16 51.72 51.72 51.72 51.72 0.3K
11:17 51.69 51.70 51.69 51.70 0.8K
11:18 51.72 51.72 51.72 51.72 0.2K
11:19 51.74 51.74 51.74 51.74 0.2K
11:20 51.72 51.72 51.72 51.72 0.5K
11:21 51.73 51.73 51.73 51.73 0.1K
11:22 51.74 51.77 51.74 51.77 0.4K
11:23 51.80 51.80 51.78 51.79 1.0K
11:26 51.80 51.80 51.80 51.80 0.1K
11:27 51.78 51.79 51.78 51.79 0.5K
11:28 51.79 51.79 51.77 51.77 0.5K
11:30 51.79 51.80 51.79 51.80 0.3K
11:33 51.80 51.81 51.80 51.81 0.4K
11:34 51.82 51.84 51.82 51.84 0.3K
11:35 51.84 51.85 51.84 51.85 0.2K
11:36 51.86 51.86 51.86 51.86 1.0K
11:37 51.86 51.86 51.84 51.84 0.8K
11:39 51.86 51.87 51.86 51.87 0.5K
11:40 51.86 51.86 51.86 51.86 0.3K
11:41 51.87 51.87 51.86 51.86 1.3K
11:42 51.84 51.84 51.82 51.82 0.6K
11:43 51.82 51.82 51.82 51.82 0.2K
11:44 51.83 51.83 51.83 51.83 0.2K
11:47 51.80 51.80 51.79 51.79 1.0K
11:48 51.79 51.79 51.79 51.79 0.2K
11:49 51.80 51.80 51.79 51.80 0.5K
11:50 51.81 51.81 51.81 51.81 0.3K
11:52 51.84 51.84 51.83 51.83 1.0K
11:53 51.82 51.82 51.82 51.82 0.1K
11:54 51.80 51.80 51.80 51.80 0.1K
11:55 51.80 51.80 51.80 51.80 0.4K
11:56 51.79 51.79 51.77 51.79 0.5K
11:57 51.81 51.88 51.81 51.88 4.4K
11:59 51.90 51.93 51.90 51.93 1.0K
12:00 51.95 51.95 51.95 51.95 0.1K
12:01 51.92 51.92 51.87 51.87 0.4K
12:02 51.88 51.88 51.87 51.87 0.8K
12:03 51.87 51.88 51.87 51.88 0.5K
12:04 51.87 51.87 51.87 51.87 0.4K
12:05 51.86 51.86 51.84 51.85 0.5K
12:06 51.85 51.85 51.83 51.84 1.0K
12:07 51.84 51.84 51.84 51.84 0.1K
12:08 51.85 51.86 51.85 51.85 0.4K
12:10 51.84 51.86 51.84 51.85 1.1K
12:11 51.84 51.84 51.84 51.84 0.1K
12:12 51.84 51.84 51.84 51.84 0.1K
12:13 51.84 51.84 51.83 51.83 0.5K
12:14 51.81 51.82 51.81 51.82 0.5K
12:15 51.85 51.86 51.85 51.86 0.3K
12:18 51.87 51.87 51.87 51.87 0.1K
12:20 51.87 51.87 51.87 51.87 1.1K
12:21 51.87 51.87 51.84 51.84 0.6K
12:23 51.85 51.85 51.85 51.85 0.1K
12:24 51.85 51.85 51.85 51.85 0.1K
12:25 51.84 51.84 51.84 51.84 0.1K
12:26 51.84 51.84 51.84 51.84 0.1K
12:27 51.85 51.85 51.82 51.82 1.7K
12:29 51.82 51.82 51.82 51.82 0.1K
12:30 51.82 51.84 51.82 51.84 0.5K
12:32 51.84 51.84 51.83 51.83 0.6K
12:33 51.83 51.83 51.83 51.83 0.1K
12:34 51.83 51.83 51.83 51.83 0.3K
12:36 51.84 51.84 51.83 51.83 1.1K
12:37 51.83 51.83 51.83 51.83 0.2K
12:40 51.83 51.83 51.83 51.83 0.7K
12:41 51.82 51.82 51.81 51.81 0.9K
12:42 51.80 51.80 51.80 51.80 0.2K
12:43 51.81 51.82 51.81 51.82 0.4K
12:44 51.83 51.86 51.83 51.86 0.7K
12:46 51.89 51.89 51.89 51.89 0.2K
12:48 51.89 51.89 51.89 51.89 0.1K
12:49 51.89 51.89 51.84 51.84 1.5K
12:50 51.87 51.89 51.87 51.89 0.4K
12:51 51.87 51.87 51.87 51.87 0.4K
12:52 51.86 51.86 51.86 51.86 0.1K
12:53 51.86 51.87 51.86 51.87 0.2K
12:54 51.88 51.88 51.88 51.88 0.1K
12:55 51.88 51.89 51.88 51.89 0.5K
12:56 51.90 51.90 51.88 51.88 0.6K
12:58 51.86 51.88 51.86 51.88 0.5K
12:59 51.87 51.87 51.87 51.87 0.3K
13:00 51.86 51.86 51.86 51.86 0.2K
13:01 51.87 51.99 51.87 51.99 1.3K
13:02 52.00 52.00 51.97 51.99 1.7K
13:03 52.00 52.00 52.00 52.00 0.1K
13:05 52.00 52.01 52.00 52.01 0.3K
13:08 52.02 52.02 51.97 51.98 4.0K
13:09 51.97 51.98 51.97 51.98 0.7K
13:11 51.96 52.01 51.96 51.99 2.4K
13:12 52.00 52.00 52.00 52.00 0.4K
13:13 52.02 52.02 52.02 52.02 0.1K
13:14 52.04 52.04 52.03 52.03 0.5K
13:15 52.02 52.02 52.01 52.01 0.3K
13:16 52.01 52.01 52.00 52.00 0.2K
13:18 52.02 52.02 52.02 52.02 0.2K
13:20 52.03 52.03 52.03 52.03 0.1K
13:21 52.02 52.02 52.01 52.01 1.1K
13:23 52.01 52.01 52.01 52.01 0.2K
13:25 52.01 52.01 51.99 51.99 0.9K
13:26 51.96 51.96 51.96 51.96 0.3K
13:27 51.93 51.93 51.93 51.93 0.4K
13:28 51.92 51.93 51.91 51.93 1.1K
13:29 51.96 51.96 51.96 51.96 0.1K
13:30 51.95 51.95 51.95 51.95 0.1K
13:31 51.95 51.95 51.94 51.94 0.4K
13:32 51.96 51.96 51.96 51.96 0.5K
13:33 51.97 51.98 51.97 51.98 0.2K
13:34 51.97 51.97 51.97 51.97 0.1K
13:36 51.97 51.97 51.97 51.97 0.6K
13:37 51.98 51.99 51.98 51.99 0.4K
13:38 52.00 52.00 52.00 52.00 0.1K
13:39 52.02 52.02 52.02 52.02 0.3K
13:41 52.04 52.04 52.04 52.04 0.2K
13:42 52.05 52.06 52.05 52.06 0.2K
13:43 52.09 52.09 52.09 52.09 0.2K
13:44 51.99 52.00 51.99 52.00 3.3K
13:45 51.99 51.99 51.99 51.99 0.2K
13:46 52.00 52.00 52.00 52.00 0.1K
13:47 52.00 52.00 52.00 52.00 0.1K
13:48 52.00 52.00 51.99 51.99 0.7K
13:49 51.99 51.99 51.98 51.99 1.2K
13:50 52.00 52.00 52.00 52.00 0.2K
13:51 52.01 52.01 52.01 52.01 0.2K
13:52 52.00 52.00 51.98 51.98 0.4K
13:53 52.01 52.01 52.01 52.01 0.4K
13:55 52.00 52.00 52.00 52.00 0.6K
13:56 52.01 52.01 52.01 52.01 0.2K
13:57 52.02 52.02 52.02 52.02 0.3K
13:58 52.02 52.02 52.02 52.02 0.2K
13:59 52.01 52.01 52.01 52.01 1.2K
14:00 52.01 52.01 52.01 52.01 0.3K
14:01 52.00 52.00 52.00 52.00 0.3K
14:02 51.99 51.99 51.99 51.99 0.2K
14:03 52.00 52.00 52.00 52.00 0.4K
14:04 51.97 51.97 51.97 51.97 1.3K
14:05 51.97 51.98 51.97 51.98 0.4K
14:06 51.98 51.98 51.97 51.97 0.5K
14:07 51.97 51.97 51.97 51.97 0.1K
14:08 51.98 51.98 51.98 51.98 0.7K
14:09 51.98 52.00 51.98 51.99 0.7K
14:10 51.98 51.98 51.98 51.98 0.2K
14:12 51.99 52.02 51.99 52.02 26.3K
14:13 52.06 52.07 52.06 52.07 0.4K
14:14 52.09 52.11 52.09 52.11 0.6K
14:15 52.12 52.12 52.04 52.06 2.9K
14:17 52.06 52.06 52.02 52.03 1.9K
14:20 52.03 52.03 52.03 52.03 0.2K
14:21 52.00 52.00 52.00 52.00 1.2K
14:22 52.02 52.03 52.02 52.03 0.8K
14:23 52.06 52.06 52.06 52.06 0.2K
14:24 52.05 52.05 52.05 52.05 1.1K
14:25 52.08 52.08 52.08 52.08 0.3K
14:26 52.08 52.09 52.08 52.09 0.2K
14:27 52.07 52.07 52.07 52.07 0.9K
14:28 52.07 52.07 52.07 52.07 0.1K
14:29 52.08 52.08 52.07 52.07 0.4K
14:30 52.07 52.07 52.07 52.07 0.2K
14:31 52.08 52.08 52.06 52.06 1.6K
14:32 52.08 52.08 52.08 52.08 0.7K
14:34 52.09 52.09 52.09 52.09 0.1K
14:35 52.05 52.05 51.98 52.05 5.6K
14:37 52.05 52.05 52.05 52.05 0.1K
14:39 52.06 52.06 52.06 52.06 0.1K
14:40 52.06 52.06 52.06 52.06 0.2K
14:41 52.07 52.07 52.07 52.07 1.0K
14:42 52.08 52.08 52.07 52.07 0.7K
14:43 52.06 52.06 52.05 52.05 1.0K
14:44 52.06 52.12 52.06 52.12 2.4K
14:45 52.12 52.12 52.10 52.10 1.2K
14:47 52.11 52.14 52.11 52.14 1.4K
14:48 52.17 52.17 52.14 52.14 0.6K
14:49 52.15 52.15 52.11 52.11 1.2K
14:50 52.11 52.11 52.08 52.08 1.7K
14:52 52.07 52.07 52.07 52.07 0.2K
14:53 52.12 52.27 52.12 52.27 2.8K
14:54 52.28 52.34 52.28 52.34 5.3K
14:55 52.31 52.33 52.30 52.33 2.5K
14:56 52.31 52.31 52.30 52.30 0.6K
14:57 52.31 52.35 52.31 52.34 2.4K
14:58 52.35 52.35 52.35 52.35 0.2K
14:59 52.35 52.35 52.34 52.35 2.2K
15:00 52.36 52.37 52.35 52.35 2.8K
15:02 52.33 52.33 52.33 52.33 1.1K
15:03 52.33 52.34 52.33 52.34 0.8K
15:05 52.35 52.37 52.35 52.36 3.1K
15:06 52.37 52.37 52.36 52.36 1.0K
15:07 52.36 52.36 52.36 52.36 0.9K
15:08 52.36 52.36 52.34 52.34 1.6K
15:09 52.34 52.34 52.34 52.34 0.2K
15:10 52.35 52.37 52.35 52.37 1.2K
15:11 52.37 52.37 52.37 52.37 0.5K
15:12 52.38 52.38 52.38 52.38 0.9K
15:13 52.37 52.40 52.37 52.40 2.1K
15:14 52.40 52.40 52.40 52.40 0.5K
15:15 52.40 52.42 52.40 52.42 2.1K
15:16 52.42 52.42 52.42 52.42 0.5K
15:18 52.42 52.44 52.40 52.44 3.1K
15:19 52.43 52.43 52.43 52.43 0.5K
15:20 52.44 52.46 52.44 52.46 2.6K
15:21 52.47 52.47 52.46 52.46 1.4K
15:22 52.45 52.45 52.45 52.45 0.6K
15:23 52.46 52.48 52.45 52.48 4.3K
15:24 52.49 52.49 52.47 52.47 1.6K
15:25 52.48 52.49 52.45 52.45 2.1K
15:26 52.45 52.47 52.45 52.47 1.2K
15:27 52.47 52.47 52.47 52.47 0.1K
15:28 52.46 52.47 52.44 52.44 1.7K
15:29 52.44 52.44 52.43 52.43 1.0K
15:30 52.44 52.44 52.43 52.43 0.6K
15:31 52.44 52.44 52.42 52.42 2.4K
15:32 52.43 52.44 52.42 52.44 2.4K
15:34 52.43 52.43 52.43 52.43 2.0K
15:35 52.42 52.43 52.41 52.42 3.7K
15:36 52.43 52.43 52.43 52.43 0.8K
15:37 52.43 52.43 52.43 52.43 0.4K
15:38 52.44 52.44 52.43 52.44 2.9K
15:39 52.44 52.46 52.44 52.46 2.0K
15:40 52.45 52.46 52.45 52.45 3.1K
15:41 52.46 52.46 52.45 52.45 0.8K
15:42 52.44 52.45 52.44 52.44 2.5K
15:43 52.44 52.44 52.43 52.43 1.7K
15:44 52.44 52.44 52.43 52.44 0.4K
15:45 52.44 52.45 52.44 52.45 2.7K
15:46 52.44 52.45 52.44 52.44 1.7K
15:47 52.45 52.47 52.44 52.47 2.8K
15:48 52.47 52.48 52.47 52.48 1.6K
15:49 52.49 52.52 52.49 52.52 1.1K
15:50 52.55 52.55 52.50 52.52 9.8K
15:51 52.51 52.53 52.51 52.53 7.0K
15:52 52.55 52.55 52.55 52.55 2.1K
15:53 52.55 52.59 52.55 52.58 7.0K
15:54 52.58 52.61 52.58 52.58 9.6K
15:55 52.56 52.62 52.56 52.62 12.9K
15:56 52.62 52.64 52.62 52.63 9.9K
15:57 52.63 52.63 52.60 52.61 14.2K
15:58 52.60 52.61 52.56 52.56 9.3K
15:59 52.58 52.61 52.58 52.59 19.9K
16:00 52.58 52.58 52.58 52.58 541.4K
16:01 52.58 52.58 52.58 52.58 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles