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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 51,0198
KAPANIŞ 51,0576

En Düşük

DÜŞÜK 39,85

En Yüksek

YÜKSEK 57,96
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202340,6141,5740,441,12
04.01.202341,3542,1141,2741,92
05.01.202341,6741,6740,7640,85
06.01.202341,0941,4939,8540,98
09.01.202341,1141,8441,1141,27
10.01.202341,1841,694141,57
11.01.202341,7242,5541,6542,54
12.01.202342,6143,2542,343,19
13.01.202342,9843,8842,7743,68
16.01.202343,8844,4143,444,22
17.01.202344,2844,4643,6743,91
18.01.202344,1144,4243,5943,59
19.01.202343,3744,0643,3743,85
20.01.202343,8644,3443,8244,26
23.01.202344,345,3844,2145,35
24.01.202345,0845,3644,4244,45
25.01.20234444,4543,5644,2
26.01.202344,5945,3144,4545,3
27.01.202345,1745,6945,1345,2
30.01.202344,945,1344,3544,35
31.01.202344,5545,0144,1944,63
01.02.202344,6744,843,643,83
02.02.202344,2444,5543,844,27
03.02.202345,5147,0845,3246,51
06.02.202346,0147,3445,746,84
07.02.202346,9146,9145,9746,57
08.02.202346,5447,7646,4147,61
09.02.202347,9948,9147,7848,41
10.02.202348,0648,0847,1247,14
13.02.202347,4247,547,0347,25
14.02.202347,1947,8346,9647,67
15.02.202347,5848,747,5648,5
16.02.202348,0348,3447,4747,47
17.02.202347,2347,5346,7947,43
21.02.202347,0247,2346,6547,17
22.02.202347,3547,6846,746,9
23.02.202347,0647,1746,2346,91
24.02.202346,5346,6446,0546,4
27.02.202346,446,7946,2146,28
28.02.202346,247,146,146,97
01.03.202346,7147,2346,4346,58
02.03.202345,9846,7745,9646,58
03.03.202347,0148,1846,947,97
06.03.202348,4648,6747,9447,99
07.03.202348,1248,3947,6947,75
08.03.202347,7748,4847,6548,32
09.03.202348,5649,5648,3248,81
10.03.202348,7848,7947,4447,6
13.03.202348,4949,4847,248,95
14.03.202349,4849,7848,6349,73
15.03.202349,249,4448,2148,85
16.03.202348,5750,6548,2750,25
17.03.202349,9550,7849,9550,59
20.03.202350,2651,7850,0351,45
21.03.202351,8652,5451,6252,5
22.03.202352,4752,4750,8350,86
23.03.202351,451,4350,6951,06
24.03.202350,8951,1650,3350,79
27.03.202350,7951,150,3651,03
28.03.202350,9451,2650,7951,24
29.03.202351,6551,7850,7551,01
30.03.202351,3351,5350,951,34
31.03.202351,5452,1851,4752,13
03.04.202351,9652,0251,3351,54
04.04.202351,651,9651,4351,64
05.04.202351,5751,850,9351,24
06.04.202351,2251,6550,8951,55
10.04.202351,451,7750,851,74
11.04.202351,8552,4251,752,13
12.04.202352,4952,9351,9152,14
13.04.202352,2652,9352,1452,9
14.04.202352,825352,0552,47
17.04.202352,4952,8152,0552,21
18.04.202352,2752,7251,7851,88
19.04.202351,6251,7851,3151,36
20.04.202351,2151,6351,1851,48
21.04.202351,751,7151,0151,19
24.04.202351,1851,4150,5250,93
25.04.202350,8251,150,5550,58
26.04.202350,8451,1550,3750,74
27.04.202350,7651,550,7151,47
28.04.202351,4951,5351,0951,31
01.05.202351,3151,4350,9551,17
02.05.202351,1751,450,6351,34
03.05.202351,3451,650,5551,17
04.05.202350,2550,9949,4249,43
05.05.20235256,9951,9155,41
08.05.202355,2456,0554,7255,42
09.05.202355,3355,9355,1255,75
10.05.202355,6556,0354,9255,46
11.05.202355,5955,754,1554,32
12.05.202354,5854,7754,0354,47
15.05.202354,5354,9454,354,85
16.05.202354,3555,1253,9854,93
17.05.202354,9155,0854,5454,89
18.05.202354,8956,0954,8556,05
19.05.202356,1756,5955,9456,18
23.05.202356,5256,7154,9154,96
24.05.202354,654,9254,1154,75
25.05.202354,8756,2554,8755,55
26.05.202355,6957,1455,6956,77
29.05.202356,8157,256,7756,99
30.05.202357,257,3956,1856,3
31.05.202356,1556,7955,7756,44
01.06.202355,9656,1255,4655,95
02.06.202356,1456,655,7556,5
05.06.202356,4857,5656,2157,24
06.06.202357,457,9557,0457,89
07.06.202357,8957,9655,855,81
08.06.202355,8156,255,2255,56
09.06.202355,6756,3855,1756,2
12.06.202356,2557,1755,7857
13.06.202357,3357,3856,2856,48
14.06.202356,3956,3955,3356
15.06.202355,6655,8655,2555,4
16.06.202355,1855,6754,3254,72
19.06.202354,7654,9954,3354,68
20.06.202354,4154,8253,9254,25
21.06.202354,1754,5552,9753,44
22.06.202353,2553,4352,8253,18
23.06.202352,8553,1352,3652,87
26.06.202352,6953,0752,4652,76
27.06.202352,9253,5452,5253,49
28.06.202353,554,0853,2754,04
29.06.202354,0554,3253,7254,01
30.06.202354,355,1754,355,1
04.07.202354,7755,1754,3954,57
05.07.202354,2654,7653,8954,13
06.07.202353,5953,6352,9753,32
07.07.202353,1953,3652,5352,57
10.07.202352,4953,1652,4952,99
11.07.202353,0953,4452,7353,3
12.07.202353,8954,2253,0853,98
13.07.202354,3655,1754,255,14
14.07.202355,2955,454,8554,94
17.07.202354,955,3654,4855,24
18.07.202355,3255,554,4155,02
19.07.202355,4155,8955,0155,47
20.07.202355,2855,3154,5754,65
21.07.202354,9955,5954,9655,25
24.07.202355,2555,754,9555,62
25.07.202355,8256,9455,8256,81
26.07.202356,6556,7555,3555,54
27.07.202355,9956,0654,9454,98
28.07.202355,3556,1855,1955,98
31.07.202356,1656,6455,8356,64
01.08.202356,4156,555,8256,36
02.08.202355,7956,0554,1554,53
03.08.202354,1354,3153,4654,08
04.08.202354,0654,0649,2449,28
08.08.202348,5949,5147,7249,41
09.08.202349,4250,4249,3350,18
10.08.202350,5151,0850,0450,41
11.08.202350,3151,1950,0551,13
14.08.202351,1251,6550,7551,39
15.08.202351,1751,6450,1250,43
16.08.202350,3650,7150,1850,32
17.08.202350,3750,5849,6249,79
18.08.202349,3550,2549,1450,02
21.08.202350,2650,8950,0350,59
22.08.202351,0451,5750,8351,27
23.08.202351,5852,651,5852,43
24.08.202352,7652,7751,9552,15
25.08.202352,1553,4152,1353,13
28.08.202353,4253,4252,6353,02
29.08.202353,0953,7352,9353,69
30.08.202353,7854,3553,753,89
31.08.202353,7354,5353,5854,45
01.09.202354,6355,3754,5355,04
05.09.202354,9254,9254,4754,63
06.09.202354,6154,8454,0754,45
07.09.202354,2654,2753,4653,61
08.09.202353,6453,7553,153,23
11.09.202353,653,7953,0253,55
12.09.202353,3453,3952,7253,17
13.09.202353,0253,1152,252,27
14.09.202352,5653,4152,553,14
15.09.202353,453,4152,252,73
18.09.202352,5352,8552,1652,4
19.09.202352,2752,2750,0550,09
20.09.202350,2850,3249,6349,69
21.09.202349,1249,2347,7247,74
22.09.202348,0148,2547,6848,02
25.09.202347,748,1147,6247,88
26.09.202347,5847,8846,5646,84
27.09.202347,147,3446,3946,8
28.09.202346,4947,446,2547,09
29.09.202347,6547,8447,3147,67
02.10.202347,5948,3247,5947,82
03.10.202347,5447,8146,2946,8
04.10.202346,9347,7246,7247,51
05.10.202347,5148,1347,4148,04
06.10.202347,6448,7147,5848,26
10.10.202348,0848,8548,0648,31
11.10.202348,5449,1548,4649
12.10.20234949,2347,5547,89
13.10.202347,9248,246,9147,09
16.10.202347,4247,4446,8647,14
17.10.202346,6747,4746,5347,04
18.10.202346,6747,4946,4246,47
19.10.202346,5646,5945,7445,86
20.10.202345,7946,0945,3445,55
23.10.202345,1945,7744,7945,42
24.10.202345,7146,0945,6545,84
25.10.202345,6545,9645,3545,67
26.10.202345,6446,3644,3444,63
27.10.202344,8945,4544,5445,03
30.10.202345,4846,0845,246
31.10.202346,146,3745,6746,3
01.11.202346,5247,1246,1746,44
02.11.202347,0147,4146,5747,37
03.11.202348,4849,6646,949,63
06.11.202349,5850,2948,4448,77
07.11.202348,7949,9648,7449,76
08.11.202349,8650,1649,4949,95
09.11.202349,9950,5949,7449,76
10.11.202349,8550,6449,3650,53
13.11.202350,5750,8850,1850,82
14.11.202351,675251,3951,41
15.11.202351,6852,7251,4952,64
16.11.202352,653,2152,3153,03
17.11.202353,0353,3452,8753,14
20.11.202352,5253,952,5253,43
21.11.202353,453,6452,9953,06
22.11.202353,4353,6152,8453,01
23.11.202352,8953,3852,8853,23
24.11.202353,0353,4352,7453,3
27.11.202353,3154,352,9554,14
28.11.202354,0354,8353,7754,78
29.11.202355,2856,4655,0155,33
30.11.202354,7955,0253,9254,29
01.12.202354,3355,0553,5754,94
04.12.202354,6355,1154,4654,53
05.12.202354,3654,8854,1354,63
06.12.202354,975553,9954,02
07.12.202354,2554,3853,7854,1
08.12.202353,8354,4753,8354,26
11.12.202354,0854,8253,7754,74
12.12.202354,7455,4454,7455,09
13.12.202354,9955,3654,3255,36
14.12.202355,5155,8555,3255,74
15.12.202355,5555,7454,6855
18.12.202355,155,4254,7755,23
19.12.202355,3955,6854,9154,96
20.12.202354,7655,3954,2854,84
21.12.202355,2356,0555,2355,95
22.12.202355,595655,555,85
27.12.202355,956,5155,8756,28
28.12.202356,456,4855,8955,95
29.12.202356,0356,1455,4255,69