(Login BolsaPT & Canal Forex) |
|
 Citrix Systems - [Ticker: CTXS] |     | | Última Trade | 110,380 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.08 (+1.00%) | Capitalização Bolsista | 0 | | Bid / Ask | 82,340 x 800 - 82,410 x 100 | EPS | 0,00 | | Abertura | 110,490 | PER | 0,00% | | Máximo | 110,820 | Pagamento Dividendo | | | Mínimo | 109,590 | Data Ex-Dividendo | | | Fecho Anterior | 110,460 | Yield | | | Volume | 353.518 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para CTXS de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 27,75 | 29,22 | 27,40 | 29,16 | 5.985.600 | | 2001-06-08 | 00:00:00 | 29,00 | 30,00 | 28,68 | 28,76 | 6.191.000 | | 2001-06-11 | 00:00:00 | 28,72 | 28,73 | 27,65 | 27,95 | 3.112.000 | | 2001-06-12 | 00:00:00 | 27,60 | 29,35 | 26,61 | 29,29 | 3.727.500 | | 2001-06-13 | 00:00:00 | 29,35 | 30,05 | 27,54 | 28,14 | 7.420.000 | | 2001-06-14 | 00:00:00 | 26,65 | 27,29 | 25,81 | 26,16 | 4.528.700 | | 2001-06-15 | 00:00:00 | 25,52 | 27,53 | 25,05 | 26,16 | 3.499.400 | | 2001-06-18 | 00:00:00 | 26,40 | 26,99 | 25,25 | 25,66 | 2.813.900 | | 2001-06-19 | 00:00:00 | 28,45 | 28,50 | 27,55 | 28,19 | 5.401.900 | | 2001-06-20 | 00:00:00 | 27,39 | 30,78 | 27,39 | 30,14 | 7.910.000 | | 2001-06-21 | 00:00:00 | 30,03 | 31,45 | 29,73 | 29,90 | 6.456.000 | | 2001-06-22 | 00:00:00 | 29,85 | 31,39 | 29,85 | 31,00 | 4.373.900 | | 2001-06-25 | 00:00:00 | 31,25 | 31,90 | 31,01 | 31,82 | 3.370.700 | | 2001-06-26 | 00:00:00 | 31,18 | 32,00 | 30,75 | 31,98 | 4.280.900 | | 2001-06-27 | 00:00:00 | 31,96 | 33,31 | 31,00 | 33,23 | 7.078.900 | | 2001-06-28 | 00:00:00 | 33,30 | 35,71 | 33,20 | 34,45 | 8.199.500 | | 2001-06-29 | 00:00:00 | 34,41 | 35,46 | 34,00 | 34,90 | 4.548.000 | | 2001-07-02 | 00:00:00 | 34,74 | 35,80 | 33,92 | 35,01 | 4.205.500 | | 2001-07-03 | 00:00:00 | 34,41 | 34,42 | 33,02 | 33,61 | 3.118.800 | | 2001-07-05 | 00:00:00 | 32,98 | 33,09 | 30,21 | 30,81 | 5.556.400 | | 2001-07-06 | 00:00:00 | 30,30 | 30,79 | 29,19 | 29,37 | 3.246.300 | | 2001-07-09 | 00:00:00 | 29,95 | 30,84 | 29,62 | 30,38 | 3.738.300 | | 2001-07-10 | 00:00:00 | 30,70 | 31,30 | 29,06 | 29,08 | 3.828.600 | | 2001-07-11 | 00:00:00 | 29,01 | 29,39 | 27,44 | 29,38 | 3.840.600 | | 2001-07-12 | 00:00:00 | 32,00 | 33,25 | 31,74 | 32,55 | 7.096.700 | | 2001-07-13 | 00:00:00 | 32,42 | 34,00 | 32,37 | 33,53 | 8.037.100 | | 2001-07-16 | 00:00:00 | 33,25 | 33,90 | 31,66 | 32,54 | 2.537.800 | | 2001-07-17 | 00:00:00 | 32,05 | 34,50 | 31,41 | 34,48 | 4.617.900 | | 2001-07-18 | 00:00:00 | 33,47 | 34,00 | 32,63 | 33,06 | 4.793.500 | | 2001-07-19 | 00:00:00 | 32,69 | 33,70 | 29,57 | 32,47 | 10.383.100 | | 2001-07-20 | 00:00:00 | 31,52 | 33,60 | 31,25 | 31,65 | 4.834.600 | | 2001-07-23 | 00:00:00 | 32,00 | 32,33 | 31,30 | 32,07 | 4.830.700 | | 2001-07-24 | 00:00:00 | 31,77 | 32,75 | 31,19 | 31,87 | 3.375.600 | | 2001-07-25 | 00:00:00 | 32,02 | 34,09 | 32,00 | 34,00 | 5.188.200 | | 2001-07-26 | 00:00:00 | 33,80 | 35,98 | 33,50 | 35,03 | 7.749.400 | | 2001-07-27 | 00:00:00 | 34,99 | 35,18 | 34,59 | 35,04 | 5.827.300 | | 2001-07-30 | 00:00:00 | 34,84 | 35,65 | 33,93 | 34,28 | 3.304.100 | | 2001-07-31 | 00:00:00 | 34,51 | 34,90 | 33,25 | 33,47 | 4.736.100 | | 2001-08-01 | 00:00:00 | 33,90 | 35,49 | 33,77 | 35,49 | 4.482.400 | | 2001-08-02 | 00:00:00 | 35,55 | 36,95 | 35,22 | 36,69 | 6.351.400 | | 2001-08-03 | 00:00:00 | 36,42 | 36,52 | 35,44 | 35,88 | 3.196.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
