(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 | 2003-01-14 | 00:00:00 | 14,43 | 14,98 | 14,40 | 14,76 | 3.202.300 | 2003-01-15 | 00:00:00 | 14,81 | 14,87 | 14,36 | 14,48 | 2.819.500 | 2003-01-16 | 00:00:00 | 14,52 | 14,75 | 13,80 | 14,11 | 3.433.300 | 2003-01-17 | 00:00:00 | 13,65 | 13,66 | 12,79 | 12,83 | 5.106.500 | 2003-01-21 | 00:00:00 | 12,80 | 13,62 | 12,45 | 12,97 | 4.744.400 | 2003-01-22 | 00:00:00 | 12,96 | 13,80 | 12,79 | 12,83 | 6.235.700 | 2003-01-23 | 00:00:00 | 13,71 | 13,77 | 12,83 | 13,65 | 5.690.800 | 2003-01-24 | 00:00:00 | 13,67 | 13,67 | 13,00 | 13,27 | 3.437.900 | 2003-01-27 | 00:00:00 | 12,85 | 13,15 | 12,66 | 12,76 | 5.081.500 | 2003-01-28 | 00:00:00 | 12,86 | 13,55 | 12,80 | 13,45 | 4.279.600 | 2003-01-29 | 00:00:00 | 13,30 | 13,85 | 13,04 | 13,78 | 3.950.800 | 2003-01-30 | 00:00:00 | 13,79 | 14,18 | 13,74 | 13,86 | 4.032.400 | 2003-01-31 | 00:00:00 | 13,76 | 14,20 | 13,40 | 13,80 | 3.781.200 | 2003-02-03 | 00:00:00 | 13,91 | 14,20 | 13,74 | 14,11 | 2.514.800 | 2003-02-04 | 00:00:00 | 13,92 | 13,93 | 13,46 | 13,60 | 3.862.800 | 2003-02-05 | 00:00:00 | 13,54 | 13,89 | 13,10 | 13,14 | 4.127.100 | 2003-02-06 | 00:00:00 | 13,00 | 13,16 | 11,58 | 11,89 | 15.370.200 | 2003-02-07 | 00:00:00 | 12,16 | 12,26 | 11,70 | 11,83 | 4.424.400 | 2003-02-10 | 00:00:00 | 11,90 | 12,09 | 11,28 | 11,59 | 4.397.200 | 2003-02-11 | 00:00:00 | 11,64 | 11,90 | 11,25 | 11,67 | 3.477.100 | 2003-02-12 | 00:00:00 | 11,67 | 11,89 | 11,55 | 11,64 | 2.981.300 | 2003-02-13 | 00:00:00 | 11,65 | 11,92 | 11,48 | 11,62 | 2.988.800 | 2003-02-14 | 00:00:00 | 11,62 | 12,14 | 11,48 | 11,86 | 3.092.700 | 2003-02-18 | 00:00:00 | 12,04 | 12,57 | 12,04 | 12,51 | 2.788.700 | 2003-02-19 | 00:00:00 | 12,36 | 12,74 | 12,30 | 12,56 | 2.900.600 | 2003-02-20 | 00:00:00 | 12,68 | 12,69 | 12,19 | 12,58 | 1.901.200 | 2003-02-21 | 00:00:00 | 12,65 | 12,67 | 12,15 | 12,50 | 3.039.100 | 2003-02-24 | 00:00:00 | 12,49 | 12,69 | 12,19 | 12,22 | 2.048.600 | 2003-02-25 | 00:00:00 | 12,12 | 12,15 | 11,51 | 11,97 | 4.135.700 | 2003-02-26 | 00:00:00 | 11,90 | 11,97 | 11,60 | 11,64 | 2.036.600 | 2003-02-27 | 00:00:00 | 11,87 | 12,05 | 11,33 | 11,82 | 2.718.900 | 2003-02-28 | 00:00:00 | 11,98 | 12,12 | 11,76 | 12,00 | 2.288.100 | 2003-03-03 | 00:00:00 | 12,30 | 12,48 | 11,84 | 12,00 | 3.555.800 | 2003-03-04 | 00:00:00 | 12,00 | 12,10 | 11,75 | 11,83 | 2.745.700 | 2003-03-05 | 00:00:00 | 11,75 | 11,91 | 11,57 | 11,71 | 2.150.000 | 2003-03-06 | 00:00:00 | 11,66 | 11,90 | 11,45 | 11,83 | 1.517.500 | 2003-03-07 | 00:00:00 | 11,56 | 11,96 | 11,49 | 11,65 | 3.605.400 | 2003-03-10 | 00:00:00 | 11,58 | 11,84 | 10,48 | 10,98 | 9.420.800 | 2003-03-11 | 00:00:00 | 11,04 | 11,25 | 10,95 | 11,09 | 2.693.000 | 2003-03-12 | 00:00:00 | 11,00 | 11,52 | 10,99 | 11,30 | 2.592.400 | 2003-03-13 | 00:00:00 | 11,58 | 12,22 | 11,40 | 12,18 | 3.546.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|