(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-12-03 | 00:00:00 | 22,25 | 22,99 | 21,83 | 22,65 | 3.936.000 | 2001-12-04 | 00:00:00 | 22,72 | 23,15 | 22,60 | 22,96 | 5.626.300 | 2001-12-05 | 00:00:00 | 23,45 | 24,73 | 23,25 | 23,99 | 5.965.200 | 2001-12-06 | 00:00:00 | 24,27 | 25,09 | 24,20 | 24,40 | 4.759.900 | 2001-12-07 | 00:00:00 | 24,41 | 24,64 | 23,64 | 24,21 | 3.194.500 | 2001-12-10 | 00:00:00 | 23,83 | 24,40 | 23,30 | 23,65 | 2.457.500 | 2001-12-11 | 00:00:00 | 23,86 | 24,17 | 23,30 | 23,34 | 2.769.700 | 2001-12-12 | 00:00:00 | 23,61 | 24,20 | 23,05 | 23,68 | 2.606.100 | 2001-12-13 | 00:00:00 | 23,25 | 23,25 | 22,46 | 22,83 | 5.220.800 | 2001-12-14 | 00:00:00 | 22,70 | 22,75 | 21,52 | 21,95 | 4.632.200 | 2001-12-17 | 00:00:00 | 22,05 | 23,12 | 22,00 | 23,08 | 4.044.000 | 2001-12-18 | 00:00:00 | 24,14 | 24,94 | 23,75 | 24,10 | 5.707.000 | 2001-12-19 | 00:00:00 | 23,54 | 25,18 | 23,30 | 25,04 | 6.948.300 | 2001-12-20 | 00:00:00 | 24,64 | 25,16 | 23,04 | 23,49 | 3.516.300 | 2001-12-21 | 00:00:00 | 23,28 | 24,35 | 23,00 | 23,49 | 3.746.100 | 2001-12-24 | 00:00:00 | 23,24 | 23,50 | 22,89 | 23,30 | 918.700 | 2001-12-26 | 00:00:00 | 23,40 | 23,95 | 23,30 | 23,51 | 1.866.300 | 2001-12-27 | 00:00:00 | 23,60 | 23,76 | 23,25 | 23,51 | 1.552.700 | 2001-12-28 | 00:00:00 | 23,64 | 24,02 | 23,35 | 23,45 | 1.307.500 | 2001-12-31 | 00:00:00 | 23,24 | 23,45 | 22,61 | 22,66 | 2.368.900 | 2002-01-02 | 00:00:00 | 22,74 | 22,96 | 20,99 | 22,65 | 7.541.600 | 2002-01-03 | 00:00:00 | 22,86 | 23,70 | 22,85 | 23,49 | 4.229.500 | 2002-01-04 | 00:00:00 | 23,62 | 23,97 | 23,01 | 23,23 | 2.953.500 | 2002-01-07 | 00:00:00 | 23,31 | 23,71 | 22,88 | 22,98 | 3.180.000 | 2002-01-08 | 00:00:00 | 22,80 | 23,41 | 22,52 | 22,85 | 2.616.700 | 2002-01-09 | 00:00:00 | 23,10 | 24,48 | 23,07 | 23,96 | 6.084.400 | 2002-01-10 | 00:00:00 | 24,17 | 24,70 | 23,72 | 23,98 | 3.700.000 | 2002-01-11 | 00:00:00 | 24,03 | 24,37 | 23,12 | 23,22 | 2.422.800 | 2002-01-14 | 00:00:00 | 22,95 | 23,10 | 22,28 | 22,44 | 2.362.400 | 2002-01-15 | 00:00:00 | 22,56 | 22,95 | 21,76 | 22,29 | 2.406.300 | 2002-01-16 | 00:00:00 | 22,08 | 22,47 | 21,14 | 21,18 | 3.897.500 | 2002-01-17 | 00:00:00 | 21,94 | 21,98 | 19,95 | 20,57 | 9.464.100 | 2002-01-18 | 00:00:00 | 19,75 | 20,00 | 19,11 | 19,42 | 8.728.400 | 2002-01-22 | 00:00:00 | 19,76 | 20,19 | 19,48 | 19,51 | 4.326.300 | 2002-01-23 | 00:00:00 | 19,80 | 20,89 | 19,60 | 20,31 | 3.940.700 | 2002-01-24 | 00:00:00 | 18,78 | 19,00 | 17,61 | 17,78 | 22.744.200 | 2002-01-25 | 00:00:00 | 17,94 | 18,15 | 17,25 | 17,72 | 8.148.700 | 2002-01-28 | 00:00:00 | 18,08 | 18,30 | 17,76 | 18,01 | 4.411.900 | 2002-01-29 | 00:00:00 | 18,03 | 18,35 | 17,25 | 17,29 | 3.862.300 | 2002-01-30 | 00:00:00 | 17,41 | 17,69 | 16,56 | 17,45 | 4.363.900 | 2002-01-31 | 00:00:00 | 17,54 | 17,60 | 16,89 | 17,23 | 3.115.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|