(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-16 | 00:00:00 | 102,54 | 104,35 | 102,50 | 104,14 | 1.769.359 | | 2018-10-17 | 00:00:00 | 104,11 | 105,28 | 103,68 | 105,12 | 2.045.895 | | 2018-10-18 | 00:00:00 | 104,59 | 105,19 | 103,29 | 103,76 | 1.285.855 | | 2018-10-19 | 00:00:00 | 103,70 | 105,12 | 100,53 | 100,70 | 2.730.033 | | 2018-10-22 | 00:00:00 | 101,33 | 102,32 | 100,74 | 102,04 | 382.522 | | 2018-10-23 | 00:00:00 | 101,29 | 103,44 | 100,59 | 102,20 | 2.012.503 | | 2018-10-24 | 00:00:00 | 102,36 | 102,99 | 99,84 | 99,93 | 2.861.220 | | 2018-10-25 | 00:00:00 | 101,88 | 103,95 | 99,06 | 102,05 | 2.912.297 | | 2018-10-26 | 00:00:00 | 99,62 | 101,14 | 97,88 | 100,61 | 2.247.567 | | 2018-10-29 | 00:00:00 | 104,07 | 105,00 | 99,60 | 101,31 | 2.784.104 | | 2018-10-30 | 00:00:00 | 101,53 | 103,16 | 100,26 | 101,55 | 1.298.234 | | 2018-10-31 | 00:00:00 | 102,53 | 103,38 | 102,13 | 102,47 | 1.968.364 | | 2018-11-01 | 00:00:00 | 102,69 | 103,56 | 101,78 | 103,16 | 1.915.941 | | 2018-11-02 | 00:00:00 | 103,16 | 104,10 | 102,02 | 102,76 | 1.674.600 | | 2018-11-05 | 00:00:00 | 102,98 | 103,67 | 102,56 | 103,42 | 1.243.470 | | 2018-11-06 | 00:00:00 | 103,06 | 104,99 | 102,94 | 104,38 | 1.566.160 | | 2018-11-07 | 00:00:00 | 105,49 | 106,82 | 105,37 | 106,03 | 1.722.104 | | 2018-11-08 | 00:00:00 | 105,91 | 107,16 | 105,62 | 107,06 | 1.138.959 | | 2018-11-09 | 00:00:00 | 106,80 | 107,19 | 105,78 | 107,01 | 1.009.160 | | 2018-11-12 | 00:00:00 | 107,00 | 107,00 | 105,24 | 105,55 | 1.705.452 | | 2018-11-13 | 00:00:00 | 106,15 | 107,25 | 105,48 | 106,02 | 1.460.091 | | 2018-11-14 | 00:00:00 | 106,90 | 107,25 | 105,57 | 105,77 | 1.403.567 | | 2018-11-15 | 00:00:00 | 105,64 | 107,67 | 104,15 | 107,67 | 622.387 | | 2018-11-16 | 00:00:00 | 107,08 | 109,20 | 107,05 | 108,75 | 1.459.082 | | 2018-11-19 | 00:00:00 | 108,57 | 109,23 | 106,58 | 107,09 | 1.910.032 | | 2018-11-20 | 00:00:00 | 106,00 | 106,84 | 104,73 | 106,12 | 1.458.709 | | 2018-11-21 | 00:00:00 | 106,60 | 107,84 | 105,42 | 106,89 | 1.258.906 | | 2018-11-23 | 00:00:00 | 106,15 | 107,50 | 106,15 | 106,68 | 593.641 | | 2018-11-26 | 00:00:00 | 108,05 | 108,37 | 107,16 | 107,80 | 1.137.035 | | 2018-11-27 | 00:00:00 | 107,41 | 108,87 | 107,25 | 108,52 | 1.315.427 | | 2018-11-28 | 00:00:00 | 109,31 | 111,84 | 108,54 | 111,42 | 2.567.073 | | 2018-11-29 | 00:00:00 | 110,92 | 112,27 | 110,42 | 110,46 | 1.670.546 | | 2018-11-30 | 00:00:00 | 110,49 | 110,82 | 109,59 | 110,38 | 353.518 | | | << < 101 102 103 104 > >> |
|
