(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 6,18 | 6,20 | 6,05 | 6,10 | 2.776.100 | | 2002-09-20 | 00:00:00 | 6,10 | 6,15 | 5,87 | 5,98 | 3.936.900 | | 2002-09-23 | 00:00:00 | 5,89 | 5,93 | 5,75 | 5,75 | 1.983.900 | | 2002-09-24 | 00:00:00 | 5,56 | 5,93 | 5,52 | 5,72 | 2.342.100 | | 2002-09-25 | 00:00:00 | 5,79 | 6,09 | 5,73 | 6,06 | 2.051.400 | | 2002-09-26 | 00:00:00 | 6,15 | 6,16 | 5,95 | 6,06 | 2.114.100 | | 2002-09-27 | 00:00:00 | 5,92 | 6,23 | 5,91 | 6,05 | 2.376.800 | | 2002-09-30 | 00:00:00 | 5,97 | 6,20 | 5,97 | 6,03 | 3.105.200 | | 2002-10-01 | 00:00:00 | 6,05 | 6,25 | 6,00 | 6,21 | 1.693.100 | | 2002-10-02 | 00:00:00 | 6,11 | 6,35 | 5,95 | 5,98 | 1.852.700 | | 2002-10-03 | 00:00:00 | 5,99 | 6,17 | 5,88 | 5,99 | 1.306.500 | | 2002-10-04 | 00:00:00 | 5,98 | 6,07 | 5,88 | 6,00 | 1.672.800 | | 2002-10-07 | 00:00:00 | 6,08 | 6,20 | 5,88 | 5,92 | 1.801.800 | | 2002-10-08 | 00:00:00 | 6,01 | 6,09 | 5,76 | 5,86 | 1.951.900 | | 2002-10-09 | 00:00:00 | 5,71 | 6,05 | 5,57 | 5,89 | 4.635.800 | | 2002-10-10 | 00:00:00 | 5,93 | 6,07 | 5,86 | 5,97 | 3.429.500 | | 2002-10-11 | 00:00:00 | 6,01 | 6,20 | 5,98 | 6,19 | 2.794.500 | | 2002-10-14 | 00:00:00 | 6,10 | 6,35 | 6,07 | 6,29 | 2.193.000 | | 2002-10-15 | 00:00:00 | 6,39 | 6,68 | 6,19 | 6,53 | 7.303.800 | | 2002-10-16 | 00:00:00 | 6,37 | 6,70 | 6,36 | 6,60 | 2.127.900 | | 2002-10-17 | 00:00:00 | 6,88 | 7,03 | 6,78 | 6,95 | 3.319.400 | | 2002-10-18 | 00:00:00 | 6,79 | 7,19 | 6,78 | 7,15 | 3.522.100 | | 2002-10-21 | 00:00:00 | 7,25 | 7,82 | 7,19 | 7,80 | 5.717.100 | | 2002-10-22 | 00:00:00 | 7,63 | 7,70 | 7,48 | 7,64 | 3.915.500 | | 2002-10-23 | 00:00:00 | 7,11 | 7,27 | 6,87 | 7,13 | 7.442.400 | | 2002-10-24 | 00:00:00 | 7,23 | 7,42 | 7,15 | 7,18 | 3.852.300 | | 2002-10-25 | 00:00:00 | 7,11 | 7,26 | 7,11 | 7,24 | 1.929.200 | | 2002-10-28 | 00:00:00 | 7,31 | 7,55 | 7,20 | 7,26 | 2.511.100 | | 2002-10-29 | 00:00:00 | 7,38 | 7,47 | 7,10 | 7,40 | 2.100.800 | | 2002-10-30 | 00:00:00 | 7,41 | 7,61 | 7,31 | 7,45 | 2.609.000 | | 2002-10-31 | 00:00:00 | 7,50 | 7,75 | 7,49 | 7,55 | 3.318.200 | | 2002-11-01 | 00:00:00 | 7,55 | 7,90 | 7,20 | 7,73 | 3.342.000 | | 2002-11-04 | 00:00:00 | 7,96 | 8,56 | 7,84 | 8,25 | 8.122.000 | | 2002-11-05 | 00:00:00 | 8,23 | 8,79 | 8,00 | 8,74 | 5.897.800 | | 2002-11-06 | 00:00:00 | 8,92 | 9,13 | 8,45 | 9,12 | 3.931.700 | | 2002-11-07 | 00:00:00 | 8,90 | 8,96 | 8,40 | 8,70 | 2.689.900 | | 2002-11-08 | 00:00:00 | 8,55 | 8,77 | 8,22 | 8,64 | 2.596.300 | | 2002-11-11 | 00:00:00 | 8,45 | 8,55 | 8,23 | 8,38 | 2.236.800 | | 2002-11-12 | 00:00:00 | 8,42 | 8,88 | 8,42 | 8,70 | 3.404.600 | | 2002-11-13 | 00:00:00 | 8,54 | 9,16 | 8,30 | 9,09 | 5.283.900 | | 2002-11-14 | 00:00:00 | 9,27 | 9,70 | 9,26 | 9,68 | 6.490.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
