(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 | | 2002-11-14 | 00:00:00 | 9,27 | 9,70 | 9,26 | 9,68 | 6.490.000 | | 2002-11-15 | 00:00:00 | 9,41 | 9,98 | 9,30 | 9,95 | 4.850.200 | | 2002-11-18 | 00:00:00 | 10,25 | 10,30 | 9,76 | 9,77 | 4.151.800 | | 2002-11-19 | 00:00:00 | 9,73 | 9,85 | 9,44 | 9,62 | 3.812.900 | | 2002-11-20 | 00:00:00 | 9,63 | 10,30 | 9,53 | 10,21 | 3.934.900 | | 2002-11-21 | 00:00:00 | 10,69 | 11,25 | 10,49 | 11,15 | 6.759.300 | | 2002-11-22 | 00:00:00 | 10,97 | 11,86 | 10,80 | 11,35 | 5.308.900 | | 2002-11-25 | 00:00:00 | 11,36 | 11,80 | 11,28 | 11,51 | 3.831.400 | | 2002-11-26 | 00:00:00 | 11,45 | 11,66 | 10,79 | 10,97 | 4.876.100 | | 2002-11-27 | 00:00:00 | 11,34 | 12,15 | 11,10 | 11,87 | 3.589.200 | | 2002-11-29 | 00:00:00 | 12,00 | 12,11 | 11,69 | 11,75 | 1.314.700 | | 2002-12-02 | 00:00:00 | 12,00 | 12,22 | 11,23 | 11,43 | 4.202.900 | | 2002-12-03 | 00:00:00 | 12,52 | 13,03 | 12,35 | 12,69 | 18.627.600 | | 2002-12-04 | 00:00:00 | 12,22 | 12,39 | 11,96 | 12,11 | 8.270.100 | | 2002-12-05 | 00:00:00 | 12,35 | 13,05 | 12,22 | 12,80 | 6.398.500 | | 2002-12-06 | 00:00:00 | 12,72 | 13,48 | 12,68 | 13,00 | 6.473.300 | | 2002-12-09 | 00:00:00 | 12,91 | 13,03 | 12,60 | 12,65 | 3.893.800 | | 2002-12-10 | 00:00:00 | 12,86 | 12,88 | 12,27 | 12,52 | 4.108.300 | | 2002-12-11 | 00:00:00 | 12,30 | 12,53 | 11,78 | 12,40 | 3.728.500 | | 2002-12-12 | 00:00:00 | 12,39 | 12,59 | 12,37 | 12,45 | 3.147.300 | | 2002-12-13 | 00:00:00 | 12,43 | 12,45 | 11,95 | 12,09 | 3.119.300 | | 2002-12-16 | 00:00:00 | 12,18 | 12,88 | 12,15 | 12,80 | 2.384.800 | | 2002-12-17 | 00:00:00 | 12,85 | 13,34 | 12,84 | 13,29 | 3.807.000 | | 2002-12-18 | 00:00:00 | 13,13 | 13,22 | 12,88 | 12,89 | 3.312.200 | | 2002-12-19 | 00:00:00 | 12,85 | 13,99 | 12,79 | 13,15 | 4.503.600 | | 2002-12-20 | 00:00:00 | 13,43 | 13,50 | 12,93 | 13,00 | 3.623.400 | | 2002-12-23 | 00:00:00 | 13,00 | 13,29 | 12,95 | 13,25 | 3.101.500 | | 2002-12-24 | 00:00:00 | 13,04 | 13,45 | 13,03 | 13,33 | 737.100 | | 2002-12-26 | 00:00:00 | 13,35 | 13,50 | 12,97 | 13,08 | 1.655.300 | | 2002-12-27 | 00:00:00 | 12,98 | 13,09 | 12,61 | 12,66 | 1.709.700 | | 2002-12-30 | 00:00:00 | 12,61 | 12,76 | 12,05 | 12,25 | 2.224.700 | | 2002-12-31 | 00:00:00 | 12,24 | 12,59 | 12,15 | 12,32 | 2.107.800 | | 2003-01-02 | 00:00:00 | 12,62 | 13,15 | 12,27 | 13,00 | 3.572.500 | | 2003-01-03 | 00:00:00 | 13,13 | 13,61 | 12,95 | 13,56 | 2.655.500 | | 2003-01-06 | 00:00:00 | 13,62 | 14,21 | 13,62 | 14,00 | 3.071.900 | | 2003-01-07 | 00:00:00 | 14,02 | 14,31 | 13,73 | 14,09 | 2.671.600 | | 2003-01-08 | 00:00:00 | 13,98 | 14,28 | 13,26 | 13,42 | 2.831.600 | | 2003-01-09 | 00:00:00 | 13,47 | 14,21 | 13,41 | 14,02 | 3.329.800 | | 2003-01-10 | 00:00:00 | 13,80 | 14,23 | 13,55 | 14,17 | 2.331.600 | | 2003-01-13 | 00:00:00 | 14,25 | 14,75 | 13,93 | 14,40 | 4.251.400 | | 2003-01-14 | 00:00:00 | 14,43 | 14,98 | 14,40 | 14,76 | 3.202.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
