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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 45,9739
KAPANIŞ 45,976

En Düşük

DÜŞÜK 37,92

En Yüksek

YÜKSEK 60
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202455,4255,4254,0354,19
03.01.202453,7853,7853,1653,2
04.01.202453,0153,5852,9853,12
05.01.20245353,9152,9953,63
08.01.202453,6555,1753,6555,12
09.01.202454,7855,1254,4454,75
10.01.202454,7555,9154,6855,62
11.01.202455,8556,5155,3556,5
12.01.202456,6157,0155,6555,72
15.01.202455,4955,5354,0454,94
16.01.202454,4754,7853,8654,42
17.01.202453,9253,9952,8353,93
18.01.202454,2455,4454,2455,19
19.01.202455,255,4454,7255,26
22.01.202455,3656,3355,3656,2
23.01.202456,1956,5655,4155,91
24.01.202456,3456,8456,1156,68
25.01.202456,8558,4256,2758,1
26.01.202458,2758,7358,0258,47
29.01.202458,3459,2658,3459,22
30.01.202459,2159,358,6758,99
31.01.202458,9659,6258,4258,63
01.02.202458,6859,2758,4259,04
02.02.2024606054,4257,97
05.02.202457,8258,2256,556,65
06.02.202456,7556,7855,2755,76
07.02.202455,7755,9554,9955,07
08.02.202455,1455,7754,8255,3
09.02.202455,556,7555,2756,37
12.02.202456,3256,3254,8554,88
13.02.202453,7253,952,4453
14.02.202453,5854,5953,3354,56
15.02.202454,5654,9553,9654,6
16.02.202454,4654,6553,7353,93
20.02.202453,7954,3652,7953,01
21.02.202452,6352,6451,0551,36
22.02.202452,4952,8252,1452,29
23.02.202452,352,9252,1152,24
26.02.202452,3152,6151,7651,96
27.02.202452,8953,1552,252,97
28.02.202452,5752,8352,2252,47
29.02.202452,5852,6552,1152,19
01.03.202452,5253,375253,24
04.03.20245354,0652,7353,66
05.03.202453,553,5251,3451,53
06.03.202452,1652,4750,5550,83
07.03.202451,1552,095151,99
08.03.202451,9952,551,6751,84
11.03.202451,5952,2151,4252,12
12.03.202452,1852,4751,5251,72
13.03.202451,7152,8851,6252,75
14.03.202452,7452,7551,9952,45
15.03.202452,0152,4951,8652,14
18.03.202452,4652,4651,9252,21
19.03.202452,1652,3551,7552,11
20.03.202452,0553,1952,0552,99
21.03.202453,3854,8653,3854,1
22.03.202453,9654,0453,0853,25
25.03.20245353,4652,8553,21
26.03.202453,1753,9953,153,49
27.03.202454,1154,1852,1352,64
28.03.202452,6452,9952,3152,56
01.04.202452,5852,8152,0152,12
02.04.202451,5851,6650,651,53
03.04.202451,2451,6751,151,39
04.04.202451,8251,9850,7650,76
05.04.20245151,4350,9251,1
08.04.202451,1851,4850,3850,4
09.04.202450,6150,6249,950,61
10.04.202449,8850,1349,3849,48
11.04.202449,5549,6248,7849,13
12.04.202448,7949,0148,3148,92
15.04.202448,7748,9347,6547,86
16.04.202447,7548,2247,5747,66
17.04.202447,9748,0347,2947,67
18.04.202447,7948,0547,3547,88
19.04.202447,7348,347,6648,18
22.04.202448,6448,8348,2448,61
23.04.202448,6749,7148,5649,28
24.04.202449,5249,864949,33
25.04.202448,5849,1347,8248,85
26.04.202449,2449,5248,7548,78
29.04.202449,0249,2448,2248,5
30.04.202448,4449,1848,4248,61
01.05.202448,449,3148,1548,67
02.05.202448,8849,148,2948,54
03.05.202440,0941,8438,4541,38
06.05.202441,6943,4940,8741,28
07.05.202441,3342,4141,341,48
08.05.202441,1942,2541,1441,91
09.05.202441,7942,740,7941,2
10.05.202441,242,2841,1941,46
13.05.202441,6242,2541,541,83
14.05.202441,942,3441,6541,7
15.05.20244242,1841,4442
16.05.202441,9142,0541,6941,76
17.05.202441,6941,8341,3841,46
21.05.202441,8342,5641,8342,21
22.05.202441,9842,7141,7642,33
23.05.202442,642,7141,5841,71
24.05.202441,5741,6840,9741,09
27.05.202441,0841,4140,8140,94
28.05.202440,8241,0840,5340,75
29.05.202440,3540,8540,2140,5
30.05.202440,3840,4339,4539,48
31.05.202439,3639,938,8339,88
03.06.202439,8840,1939,3239,42
04.06.202439,3339,4137,9238,05
05.06.202438,3138,6738,3138,46
06.06.202438,493938,2838,5
07.06.202438,3638,6437,9638,11
10.06.202437,9339,1237,9338,88
11.06.202438,638,9638,3938,95
12.06.202439,2140,0838,8239,59
13.06.202439,5139,6539,1939,27
14.06.202438,9739,7238,8939,51
17.06.202439,3240,539,3240,26
18.06.202440,1440,4439,4139,65
19.06.202439,4139,6238,9339,26
20.06.202439,240,1139,239,83
21.06.202439,840,8439,640,63
24.06.202440,5840,6739,8840,12
25.06.202440,0140,6639,3440,65
26.06.202440,3340,7939,9640,61
27.06.202440,2441,1739,7440,86
28.06.202440,8841,3140,8641,08
02.07.202440,6841,940,6841,89
03.07.202442,143,0542,142,5
04.07.202442,4342,5142,0142,23
05.07.202442,2342,6842,1242,2
08.07.202442,242,3141,6542,29
09.07.202442,1642,2841,5442,12
10.07.202442,1142,5341,8142,45
11.07.202442,6642,9742,3442,79
12.07.202442,8343,3942,6942,99
15.07.202443,0743,242,2842,4
16.07.202442,5443,4342,5343,34
17.07.202442,8143,3542,5342,86
18.07.202442,7442,9542,0842,3
19.07.202442,1142,5441,9342,47
22.07.202442,6943,0942,4142,98
23.07.202442,9743,4942,8543,26
24.07.202442,9643,3142,4342,44
25.07.202442,4443,842,3843,06
26.07.202443,3843,6243,143,55
29.07.202443,743,742,9343,13
30.07.202443,1343,6243,0143,14
31.07.202443,4144,0743,0243,52
01.08.202443,4343,6942,142,27
02.08.202440,1840,9938,5639,51
06.08.202439,2740,4739,2639,86
07.08.202439,8840,4839,5139,87
08.08.202440,2741,7540,2641,25
09.08.202440,9941,640,9941,54
12.08.202441,5441,7940,8640,92
13.08.202441,2142,3441,1142,15
14.08.202442,1742,742,1742,69
15.08.202442,9443,7742,9443,66
16.08.202443,5144,1343,543,78
19.08.202443,744,3343,744,24
20.08.202444,0744,1643,1943,27
21.08.202443,3243,843,1543,7
22.08.202443,743,9243,2743,36
23.08.202443,4944,0943,1544,05
26.08.202444,0544,444444,07
27.08.202443,9144,2943,843,87
28.08.202443,8844,3243,1243,12
29.08.202443,2443,7742,9442,99
30.08.202442,6942,941,9242,88
03.09.202442,8543,4842,743,08
04.09.202442,8343,5342,8342,97
05.09.202442,7943,4442,7942,99
06.09.202443,0743,5242,0842,55
09.09.202442,8943,9842,8943,1
10.09.202443,2143,6742,8543,61
11.09.202443,4144,0643,2743,83
12.09.202443,8344,1643,6843,88
13.09.202443,8944,2643,6343,7
16.09.202443,743,943,1343,67
17.09.202443,8443,9443,0743,19
18.09.20244343,5842,4243,33
19.09.202443,9144,5943,944,5
20.09.202444,4844,5243,9944,45
23.09.202444,4644,8444,0444,73
24.09.202444,7145,1744,5545,14
25.09.202445,0545,2444,4944,5
26.09.202445,0345,4144,7745,32
27.09.202445,3145,4144,5144,73
30.09.202444,3745,0544,2845,02
01.10.20244545,0444,0444,3
02.10.202444,1844,6144,1244,38
03.10.202444,3144,6943,8744,65
04.10.202445,0245,4444,8145,02
07.10.202444,8745,2844,6344,9
08.10.202444,9345,644,8745,33
09.10.202445,3446,3445,3246,32
10.10.202446,0446,5645,9846,36
11.10.202446,3346,7246,3346,56
15.10.202446,5246,7546,2546,32
16.10.202446,447,0546,3146,82
17.10.202447,0747,1346,6346,83
18.10.202447,0447,2146,8946,96
21.10.202446,847,0446,2746,31
22.10.202445,9346,4445,8246,37
23.10.202446,2546,6345,3745,44
24.10.202445,4446,2745,446,16
25.10.202446,2646,7146,0846,23
28.10.202446,4846,9546,3346,88
29.10.202446,7447,1246,4347,1
30.10.202446,8647,5246,8246,99
31.10.202444,8844,8841,4841,76
01.11.202440,3541,5939,9340,4
04.11.202440,2940,4839,6839,78
05.11.202439,8640,2939,839,97
06.11.202440,7641,2240,3740,69
07.11.202440,6741,2140,6541,03
08.11.202440,9641,1540,6640,69
11.11.202440,6941,840,6941,4
12.11.202441,242,3541,1741,95
13.11.202441,8242,7241,8242,72
14.11.202442,7342,9940,640,67
15.11.202440,3740,7440,1540,61
18.11.202440,5940,7239,339,59
19.11.202439,339,939,1239,88
20.11.202439,9340,539,4940,38
21.11.202440,5341,1240,3740,78
22.11.202440,8141,3540,741,17
25.11.202441,4442,3941,4442,33
26.11.202442,3142,7242,1842,23
27.11.202442,2942,9342,2942,9
28.11.202442,9943,2742,9142,98
29.11.202442,7842,9542,4842,64
02.12.202442,6442,8442,3142,51
03.12.202442,2243,3442,2243,18
04.12.202443,2544,3143,2544,07
05.12.202444,0344,7144,0344,41
06.12.202444,7345,0543,3443,4
09.12.202443,2843,844343,28
10.12.202443,2643,3242,6142,89
11.12.202443,2243,3542,7243
12.12.202442,9943,0742,4742,54
13.12.202442,5442,5641,9842
16.12.202441,9442,2341,742,12
17.12.202441,8342,0640,4740,96
18.12.202440,7841,139,2739,56
19.12.202439,940,0539,1839,44
20.12.202439,3139,9938,9539,62
23.12.202439,540,2939,540,15
24.12.202440,1540,3639,7740,36
27.12.202440,440,8740,3140,82
30.12.202440,2840,9340,1240,78
31.12.202440,8641,0640,4840,68