Open Text Corp【OTX】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
독일
TG
Open Text Corp (OTX)
Open Text Corp (OTX) 과거

Open Text Corp (OTX)

28.82

0.05

( 0.17% )

업데이트: 19:32:41

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732915620	28.75	-0.45	-1.54	28.75	28.75	28.75	209
1732829220	29.2	0.54	1.88	29.2	29.2	29.2	60
1732742820	28.66	-0.72	-2.45	28.66	28.66	28.66	110
1732656420	29.38	0.62	2.16	29.51	29.51	29.38	1770
1732570020	28.76	1.01	3.64	28.55	28.76	27.96	183
1732310820	27.75	0	0.00	27.75	27.75	27.75	0
1732224420	27.75	0.93	3.47	27.33	27.75	27.33	342
1732138020	26.82	0.18	0.68	26.87	26.87	26.82	240
1732051620	26.64	0.01	0.04	26.46	26.64	26.44	378
1731965220	26.63	-0.63	-2.31	27.21	27.64	26.63	215
1731705960	27.26	-0.87	-3.09	27.11	27.26	27.11	187
1731619560	28.13	-0.18	-0.64	28.13	28.13	28.13	60
1731533220	28.31	0	0.00	28.31	28.31	28.31	0
1731446820	28.31	0.35	1.25	28	28.31	28	102
1731360420	27.96	0.43	1.56	27.16	28.07	27.16	290
1731101220	27.53	0.18	0.66	27.74	27.74	27.43	1076
1731014760	27.35	0.23	0.85	26.93	27.6	26.93	3644
1730928360	27.12	1	3.83	27.37	27.37	27.12	1240
1730841960	26.12	-0.4	-1.51	26.12	26.12	26.12	104
1730755560	26.52	-0.37	-1.38	26.36	26.65	25.95	5837
1730496360	26.89	-0.66	-2.40	27.71	27.89	26.76	730
1730409960	27.55	-3.48	-11.21	30.77	30.77	27.45	1865
1730323560	31.03	0	0.00	31.03	31.03	31.03	0
1730237160	31.03	0.23	0.75	31.03	31.03	31.03	60
1730147220	30.8	0	0.00	30.8	30.8	30.8	0
1729888020	30.8	0.28	0.92	30.8	30.8	30.8	27
1729801560	30.52	0.13	0.43	30.47	30.52	30.47	177
1729715160	30.39	-0.52	-1.68	31.03	31.03	30.38	470
1729628760	30.91	-0.27	-0.87	30.95	30.95	30.71	168
1729542360	31.18	-0.27	-0.86	31.18	31.42	31.18	420
1729283160	31.45	0.13	0.42	31.45	31.5	31.37	1043
1729196760	31.32	0.17	0.55	31.39	31.39	31.32	21
1729110360	31.15	0.2	0.65	31.03	31.21	31.03	1301
1729023960	30.95	0.11	0.36	30.9	30.95	30.81	91
1728937620	30.84	0.22	0.72	31	31	30.84	33
1728678360	30.62	-0.04	-0.13	30.62	30.62	30.62	123
1728591960	30.66	0	0.00	30.66	30.66	30.66	0
1728505560	30.66	0.38	1.25	30.12	30.71	30.12	657
1728419160	30.28	0.06	0.20	29.82	30.28	29.82	636
1728332760	30.22	0.44	1.48	30.31	30.31	30.22	320
1728073620	29.78	0	0.00	29.78	29.78	29.78	0
1727987220	29.78	0	0.00	29.78	29.78	29.78	0
1727900820	29.78	0	0.00	29.78	29.78	29.78	0
1727814420	29.78	0.12	0.40	30.02	30.02	29.78	214
1727728020	29.66	-0.34	-1.13	29.27	29.66	29.27	227
1727468760	30	-0.01	-0.03	30.24	30.24	30	151
1727382360	30.01	0.34	1.15	29.94	30.02	29.94	1754
1727295960	29.67	-0.11	-0.37	30.03	30.03	29.67	245
1727209560	29.78	0.66	2.27	29.8	29.8	29.78	260
1727123160	29.12	0	0.00	29.12	29.12	29.12	0
1726863960	29.12	0	0.00	29.12	29.12	29.12	0
1726777560	29.12	0.72	2.54	28.91	29.12	28.91	100
1726691220	28.4	-0.36	-1.25	28.4	28.4	28.4	404
1726604760	28.76	-0.01	-0.03	28.76	28.76	28.76	75
1726518420	28.77	-0.32	-1.10	28.77	28.77	28.77	300
1726259160	29.09	-0.23	-0.78	29.2	29.2	29.09	164
1726172760	29.32	0	0.00	29.32	29.32	29.32	0
1726086360	29.32	0.37	1.28	28.96	29.32	28.96	307
1725999960	28.95	-0.01	-0.03	28.57	28.95	28.57	199
1725913620	28.96	0.94	3.35	28.71	28.96	28.7	232
1725654360	28.02	-0.59	-2.06	28.5	28.93	28.02	1591
1725567960	28.61	-0.27	-0.93	28.6	28.61	28.6	205
1725481560	28.88	0.19	0.66	28.51	28.88	28.51	71
1725395160	28.69	-0.07	-0.24	28.68	28.79	28.67	279
1725308760	28.76	0.25	0.88	28.76	28.76	28.76	1

Aurum Resources

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관