(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 17,17 | 17,45 | 16,47 | 17,39 | 2.389.200 | | 2002-04-02 | 00:00:00 | 16,90 | 17,00 | 16,52 | 16,74 | 2.636.200 | | 2002-04-03 | 00:00:00 | 16,84 | 17,00 | 15,72 | 16,05 | 3.001.400 | | 2002-04-04 | 00:00:00 | 16,05 | 16,27 | 15,71 | 16,24 | 1.860.500 | | 2002-04-05 | 00:00:00 | 16,05 | 16,30 | 15,71 | 15,90 | 1.613.400 | | 2002-04-08 | 00:00:00 | 15,65 | 16,40 | 15,40 | 16,26 | 1.764.900 | | 2002-04-09 | 00:00:00 | 15,57 | 16,20 | 14,93 | 15,02 | 4.781.900 | | 2002-04-10 | 00:00:00 | 15,02 | 15,25 | 14,23 | 14,83 | 2.870.700 | | 2002-04-11 | 00:00:00 | 14,68 | 14,77 | 14,17 | 14,29 | 2.182.900 | | 2002-04-12 | 00:00:00 | 14,66 | 14,67 | 14,13 | 14,64 | 1.929.000 | | 2002-04-15 | 00:00:00 | 14,69 | 15,13 | 14,61 | 14,79 | 2.442.000 | | 2002-04-16 | 00:00:00 | 15,04 | 15,36 | 14,84 | 15,16 | 1.696.900 | | 2002-04-17 | 00:00:00 | 15,33 | 15,34 | 14,84 | 15,13 | 1.814.900 | | 2002-04-18 | 00:00:00 | 15,18 | 15,18 | 14,77 | 14,95 | 1.234.200 | | 2002-04-19 | 00:00:00 | 15,00 | 15,05 | 14,52 | 14,55 | 1.877.300 | | 2002-04-22 | 00:00:00 | 14,51 | 14,80 | 14,28 | 14,60 | 1.340.200 | | 2002-04-23 | 00:00:00 | 14,50 | 14,51 | 14,00 | 14,17 | 1.878.300 | | 2002-04-24 | 00:00:00 | 14,27 | 14,27 | 12,50 | 12,60 | 6.831.000 | | 2002-04-25 | 00:00:00 | 12,78 | 12,79 | 11,18 | 11,65 | 8.663.100 | | 2002-04-26 | 00:00:00 | 11,72 | 11,97 | 11,24 | 11,35 | 3.890.100 | | 2002-04-29 | 00:00:00 | 11,45 | 11,46 | 10,86 | 11,15 | 3.448.400 | | 2002-04-30 | 00:00:00 | 11,94 | 12,04 | 11,44 | 11,60 | 4.654.300 | | 2002-05-01 | 00:00:00 | 11,56 | 11,83 | 10,92 | 11,07 | 3.532.700 | | 2002-05-02 | 00:00:00 | 11,09 | 11,41 | 10,92 | 11,05 | 3.151.000 | | 2002-05-03 | 00:00:00 | 11,09 | 11,11 | 10,26 | 10,49 | 3.034.800 | | 2002-05-06 | 00:00:00 | 10,50 | 10,68 | 10,26 | 10,31 | 1.798.200 | | 2002-05-07 | 00:00:00 | 10,50 | 10,58 | 9,86 | 10,35 | 3.042.600 | | 2002-05-08 | 00:00:00 | 10,69 | 11,26 | 10,67 | 11,21 | 2.611.600 | | 2002-05-09 | 00:00:00 | 11,12 | 11,20 | 10,60 | 10,63 | 1.404.400 | | 2002-05-10 | 00:00:00 | 10,70 | 10,80 | 10,19 | 10,35 | 1.396.200 | | 2002-05-13 | 00:00:00 | 10,36 | 10,88 | 10,07 | 10,81 | 1.543.300 | | 2002-05-14 | 00:00:00 | 11,21 | 11,45 | 10,99 | 11,24 | 1.528.100 | | 2002-05-15 | 00:00:00 | 11,24 | 11,95 | 10,95 | 11,44 | 2.488.600 | | 2002-05-16 | 00:00:00 | 12,70 | 13,09 | 12,21 | 12,38 | 9.009.100 | | 2002-05-17 | 00:00:00 | 12,47 | 12,75 | 12,14 | 12,28 | 3.338.700 | | 2002-05-20 | 00:00:00 | 12,16 | 12,18 | 11,62 | 11,75 | 1.512.800 | | 2002-05-21 | 00:00:00 | 11,91 | 12,03 | 11,12 | 11,23 | 1.401.000 | | 2002-05-22 | 00:00:00 | 11,11 | 11,35 | 10,82 | 11,18 | 1.717.400 | | 2002-05-23 | 00:00:00 | 11,24 | 11,67 | 10,97 | 11,66 | 1.676.100 | | 2002-05-24 | 00:00:00 | 11,43 | 11,68 | 11,12 | 11,15 | 971.800 | | 2002-05-28 | 00:00:00 | 11,40 | 11,68 | 10,90 | 11,14 | 1.469.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
