(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-07-24 | 00:00:00 | 5,03 | 5,38 | 4,94 | 5,28 | 4.572.200 | 2002-07-25 | 00:00:00 | 5,28 | 5,44 | 5,08 | 5,11 | 3.108.000 | 2002-07-26 | 00:00:00 | 5,18 | 5,39 | 5,07 | 5,29 | 4.067.400 | 2002-07-29 | 00:00:00 | 5,54 | 5,73 | 5,47 | 5,62 | 2.897.900 | 2002-07-30 | 00:00:00 | 5,68 | 6,09 | 5,56 | 6,06 | 2.920.000 | 2002-07-31 | 00:00:00 | 5,95 | 6,13 | 5,48 | 5,51 | 2.602.300 | 2002-08-01 | 00:00:00 | 5,50 | 5,78 | 5,36 | 5,60 | 1.577.600 | 2002-08-02 | 00:00:00 | 5,60 | 5,62 | 5,21 | 5,31 | 2.487.000 | 2002-08-05 | 00:00:00 | 5,24 | 5,45 | 5,15 | 5,36 | 2.360.000 | 2002-08-06 | 00:00:00 | 5,32 | 5,80 | 5,32 | 5,65 | 2.489.600 | 2002-08-07 | 00:00:00 | 5,82 | 5,95 | 5,63 | 5,95 | 2.614.800 | 2002-08-08 | 00:00:00 | 5,93 | 6,09 | 5,78 | 5,99 | 3.343.400 | 2002-08-09 | 00:00:00 | 5,84 | 6,09 | 5,64 | 5,77 | 2.336.800 | 2002-08-12 | 00:00:00 | 5,73 | 6,01 | 5,71 | 5,89 | 2.508.900 | 2002-08-13 | 00:00:00 | 5,89 | 6,07 | 5,59 | 5,62 | 3.321.000 | 2002-08-14 | 00:00:00 | 5,81 | 5,98 | 5,48 | 5,90 | 2.884.700 | 2002-08-15 | 00:00:00 | 5,97 | 6,12 | 5,75 | 6,00 | 2.272.000 | 2002-08-16 | 00:00:00 | 5,83 | 6,05 | 5,74 | 5,93 | 1.993.700 | 2002-08-19 | 00:00:00 | 5,93 | 6,19 | 5,88 | 6,06 | 3.122.400 | 2002-08-20 | 00:00:00 | 5,95 | 6,09 | 5,87 | 6,02 | 1.551.000 | 2002-08-21 | 00:00:00 | 6,23 | 6,25 | 5,91 | 6,06 | 3.065.700 | 2002-08-22 | 00:00:00 | 6,06 | 6,24 | 5,91 | 6,13 | 2.650.700 | 2002-08-23 | 00:00:00 | 5,99 | 6,19 | 5,95 | 6,04 | 1.778.500 | 2002-08-26 | 00:00:00 | 6,10 | 6,30 | 6,02 | 6,28 | 2.212.400 | 2002-08-27 | 00:00:00 | 6,38 | 6,38 | 6,01 | 6,06 | 2.468.700 | 2002-08-28 | 00:00:00 | 5,97 | 6,04 | 5,80 | 5,81 | 2.918.700 | 2002-08-29 | 00:00:00 | 5,85 | 6,16 | 5,63 | 6,10 | 2.179.100 | 2002-08-30 | 00:00:00 | 6,03 | 6,31 | 6,02 | 6,30 | 2.478.100 | 2002-09-03 | 00:00:00 | 6,14 | 6,14 | 5,77 | 5,84 | 1.843.100 | 2002-09-04 | 00:00:00 | 5,80 | 6,02 | 5,76 | 5,94 | 1.227.300 | 2002-09-05 | 00:00:00 | 5,83 | 5,93 | 5,75 | 5,86 | 3.006.400 | 2002-09-06 | 00:00:00 | 6,00 | 6,32 | 5,98 | 6,06 | 4.924.000 | 2002-09-09 | 00:00:00 | 6,06 | 6,44 | 5,96 | 6,30 | 2.323.000 | 2002-09-10 | 00:00:00 | 6,30 | 6,45 | 6,21 | 6,40 | 2.372.000 | 2002-09-11 | 00:00:00 | 6,42 | 6,88 | 6,31 | 6,35 | 3.319.400 | 2002-09-12 | 00:00:00 | 6,35 | 6,50 | 6,22 | 6,33 | 1.820.200 | 2002-09-13 | 00:00:00 | 6,26 | 6,36 | 6,13 | 6,34 | 1.206.500 | 2002-09-16 | 00:00:00 | 6,30 | 6,40 | 6,19 | 6,25 | 1.167.900 | 2002-09-17 | 00:00:00 | 6,33 | 6,39 | 6,13 | 6,18 | 1.255.000 | 2002-09-18 | 00:00:00 | 6,13 | 6,38 | 6,00 | 6,35 | 1.737.200 | 2002-09-19 | 00:00:00 | 6,18 | 6,20 | 6,05 | 6,10 | 2.776.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|