Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Open Text Corporation logosu
OTEX.TO
Open Text Corporation
23:00:00
29.23 C$
0.0000 (%0.00)
Önceki Kapanış: 29.72
Düşük₺28.63
Yüksek₺29.69
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

OTEX.TO: Open Text Corporation Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 61,6074
KAPANIŞ 61,5948

En Düşük

DÜŞÜK 54,67

En Yüksek

YÜKSEK 69,79
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202158,0758,3357,4458,01
05.01.202157,8258,3857,657,92
06.01.202157,6357,8256,8456,88
07.01.202157,1857,4556,6156,69
08.01.202156,7857,3156,757,1
11.01.202157,157,3956,2956,55
12.01.202156,3456,6555,8156,54
13.01.202156,6957,6656,4557,44
14.01.202157,3159,3257,2158,61
15.01.202158,8459,258,4258,84
18.01.202158,9959,5158,8858,92
19.01.202158,9459,658,8659,42
20.01.202159,7660,1559,5860,1
21.01.202160,0460,0459,1659,37
22.01.202159,2959,7159,2959,59
25.01.202159,6359,7258,859,39
26.01.202159,3759,458,6759,28
27.01.202159,1859,5758,5159
28.01.202159,0459,5158,559,32
29.01.202158,8759,1157,1357,28
01.02.202157,6859,1357,6159,03
02.02.202159,2659,8658,9959,81
03.02.202159,8860,2759,1560,18
04.02.202160,6961,1359,6260,98
05.02.202161,5663,7161,5162,24
08.02.202162,4563,7362,3862,76
09.02.202162,963,2662,2762,48
10.02.202162,7162,8161,7662,15
11.02.202162,1662,2561,1161,31
12.02.202161,1861,2559,8860,93
16.02.202160,9260,9759,7560,04
17.02.202159,9259,9259,0859,64
18.02.202159,4259,9358,6259,42
19.02.202159,2959,358,1758,92
22.02.202158,358,3457,3657,53
23.02.202157,0157,3756,1756,7
24.02.202156,4857,335657,16
25.02.202157,0557,5256,5956,93
26.02.202157,0957,3256,6156,68
01.03.202157,1557,9857,1557,89
02.03.202157,8858,2957,1458,08
03.03.202158,0958,3756,9557,43
04.03.202157,157,6156,1656,43
05.03.202156,7657,7155,7757,36
08.03.202157,358,055757,15
09.03.202157,5959,2957,5958,71
10.03.202159,0759,6658,6358,75
11.03.202159,4460,659,2359,99
12.03.202159,7959,9559,1159,37
15.03.202159,4260,8459,2760,77
16.03.202161,0361,6260,7561,54
17.03.202161,4161,5360,3160,78
18.03.202160,4261,0260,0360,59
19.03.202160,6761,9760,3361,48
22.03.202161,6662,3761,5461,71
23.03.202161,8862,3460,8261,09
24.03.202161,0861,4459,8159,9
25.03.202159,8560,2659,4660,06
26.03.202159,9560,3359,5460,27
29.03.202160,0660,5359,7160,09
30.03.202159,9660,1459,4559,84
31.03.202160,0660,5759,7159,92
01.04.202160,3260,8960,2360,61
05.04.202160,9161,2460,6961,18
06.04.202161,2561,7260,5861,51
07.04.202161,6962,1361,5661,58
08.04.202161,9162,6561,7861,99
09.04.202161,7861,8861,3261,87
12.04.202161,6662,4261,662,31
13.04.202162,5462,7161,9562,03
14.04.202162,1163,0461,8361,89
15.04.202162,4362,6862,1562,5
16.04.202162,6862,6861,9262,33
19.04.202162,1362,3261,561,75
20.04.202161,6961,8961,0861,44
21.04.202161,561,7660,6961,06
22.04.202161,1761,2860,5260,98
23.04.202161,0961,3759,4559,5
26.04.202159,3759,4858,5959,08
27.04.202159,3459,8258,6559,51
28.04.202159,6159,6358,6758,75
29.04.202158,8559,2358,3858,68
30.04.202158,358,4357,4957,88
03.05.202158,0458,7257,8958,26
04.05.202158,0158,357,858,26
05.05.202158,4458,4457,2557,3
06.05.202157,4357,4356,0156,57
07.05.20215758,2956,5458,17
10.05.202158,1658,856,7356,77
11.05.20215656,4255,5755,71
12.05.202155,3455,6754,8855,32
13.05.202155,855,8355,0155,03
14.05.202155,3555,9954,955,94
17.05.202155,5855,5855,0755,32
18.05.202155,456,1555,0555,63
19.05.202154,9255,4654,6755,43
20.05.202155,5956,0355,5455,82
21.05.202155,8956,155,1355,2
25.05.202155,6955,955,2755,71
26.05.202156,0356,6155,8856,43
27.05.202156,2656,855,9756,45
28.05.202156,8257,6956,6956,75
31.05.20215757,0956,6456,85
01.06.202157,2157,6256,6257,29
02.06.202157,357,8257,0257,45
03.06.202157,0158,025757,67
04.06.202157,9958,9357,858,68
07.06.202158,658,9958,5858,95
08.06.202159,1459,5958,6159,03
09.06.202159,2659,9558,7759,59
10.06.202159,6760,1959,3560
11.06.202160,0860,5659,8360,45
14.06.202160,4960,6560,160,6
15.06.202160,6161,3760,6161,12
16.06.202161,3361,7560,8460,97
17.06.202160,962,560,962,14
18.06.202162,1562,2161,3261,58
21.06.202161,6962,2261,3361,76
22.06.202161,8962,2361,762,2
23.06.202162,0162,2861,862,02
24.06.202162,3162,5962,1962,45
25.06.202162,3962,8862,1662,87
28.06.202163,2163,9763,1563,94
29.06.202163,7664,2263,6464,2
30.06.202163,363,9862,3862,95
02.07.202163,6564,2863,6564,04
05.07.202164,2964,363,6763,92
06.07.202164,164,4963,4163,87
07.07.202164,1664,8963,7964,68
08.07.202164,3164,3163,6863,92
09.07.202163,8164,2363,5964,15
12.07.202164,4264,5163,4563,48
13.07.202163,6363,9563,1263,4
14.07.202163,6763,6763,1263,39
15.07.202163,4763,863,1163,65
16.07.202163,6563,7863,1663,23
19.07.202163,1863,3862,5762,93
20.07.202162,9864,1762,8963,98
21.07.202163,8963,9363,5563,82
22.07.202163,9564,1563,8164,05
23.07.202164,2464,5664,0264,54
26.07.202164,4364,8963,763,94
27.07.202163,966563,9564,97
28.07.202164,9765,2464,5564,89
29.07.202164,6865,1564,5664,59
30.07.202164,1664,8364,1664,8
03.08.202165,3765,664,7464,98
04.08.202165,0365,364,6964,77
05.08.202164,4965,2664,4965,23
06.08.202165,8866,965,0966,08
09.08.20216666,1865,4565,9
10.08.202166,1266,2365,2165,75
11.08.202165,8265,8765,3265,74
12.08.202165,8966,5865,6166,5
13.08.202166,7867,0266,4967,01
16.08.20216767,1966,6767,18
17.08.202167,0167,1166,6666,9
18.08.202167,0967,1166,6266,91
19.08.202166,2767,666,2767,43
20.08.202167,568,4767,4368,37
23.08.202168,268,2167,6667,93
24.08.202167,8368,1667,5168,05
25.08.202168,1968,6668,0668,54
26.08.202168,4168,7968,2968,45
27.08.202168,4768,7968,1768,73
30.08.202168,6269,1668,6268,91
31.08.202169,0969,796969,21
01.09.202169,3169,6568,869,44
02.09.202169,0669,3468,6868,96
03.09.202168,6468,8268,4968,66
07.09.202168,756968,4468,75
08.09.202168,769,5168,669,03
09.09.20216969,0367,9468,01
10.09.20216868,1367,467,43
13.09.202167,4767,866,1566,36
14.09.202166,2467,0766,1266,83
15.09.202166,7466,8365,9466,7
16.09.202166,5366,8966,0766,53
17.09.202165,766,5765,0765,24
20.09.202164,4865,1563,9364,6
21.09.202164,8765,0864,4164,45
22.09.202164,0365,5564,0365,42
23.09.202165,3465,8165,1965,31
24.09.202164,9565,5564,9565,42
27.09.202165,1765,1764,165
28.09.202163,9664,4762,9563,04
29.09.202163,1163,5962,2762,54
30.09.202161,9263,361,7161,82
01.10.202162,0262,2461,0462,04
04.10.202161,4661,6160,0861,01
05.10.202161,0661,460,8161,12
06.10.202160,5561,3360,5561,05
07.10.202161,3962,1861,3961,76
08.10.202161,7161,9861,3161,33
12.10.202161,2561,2560,4560,65
13.10.202160,8161,5960,8161,51
14.10.202161,9462,3661,8162,15
15.10.202162,462,461,7961,91
18.10.202161,5762,1161,4162,11
19.10.202161,9562,4261,9262,1
20.10.202162,1362,461,9162,1
21.10.202162,1462,5161,8962,46
22.10.202162,362,8462,0862,22
25.10.202162,2362,6861,9662,54
26.10.202162,9562,9561,9462,04
27.10.202162,4162,4561,3461,47
28.10.202161,7162,1661,4662,11
29.10.202161,9162,561,7362,34
01.11.202162,6362,7561,8762,29
02.11.202162,5262,9762,1362,63
03.11.202162,6362,9862,3462,8
04.11.202162,4163,4362,1963,41
05.11.202163,5765,1363,1564,23
08.11.202164,7665,3864,264,67
09.11.202164,8765,1364,3664,95
10.11.202164,6364,9963,5663,62
11.11.202164,0764,7863,8664,57
12.11.202164,6865,0164,0964,51
15.11.202164,664,9263,9764,07
16.11.202164,0865,5164,0865,41
17.11.202165,3566,2865,1565,9
18.11.202165,9766,165,565,63
19.11.202165,6666,5165,6165,99
22.11.202166,2566,2864,264,22
23.11.202164,0964,2262,9163,18
24.11.202162,9363,5162,7363,21
25.11.202163,1863,763,0263,32
26.11.202162,6463,3961,4861,86
29.11.202162,2362,4661,7462,04
30.11.202161,9162,260,3560,56
01.12.202160,7161,4859,5959,61
02.12.202159,2860,6959,2560,39
03.12.202160,5960,658,7859,5
06.12.202159,6160,7859,360,61
07.12.202161,3361,6960,7460,87
08.12.202160,7561,360,4461,19
09.12.202161,1761,660,4860,49
10.12.202160,7661,1160,2760,67
13.12.202160,8161,1659,8560,06
14.12.202159,6659,9358,8359,64
15.12.202159,6760,5559,3560,51
16.12.202160,5360,6359,1159,26
17.12.202159,2659,9359,0559,53
20.12.202159,1259,3358,4859
21.12.202159,3160,3459,1460,26
22.12.202160,2160,5659,860,32
23.12.202160,660,7860,3160,65
24.12.202160,5960,8360,2660,82
29.12.202161,6961,960,760,96
30.12.202160,9361,5460,8360,88
31.12.202160,8860,896060,04