(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 | | 2003-03-13 | 00:00:00 | 11,58 | 12,22 | 11,40 | 12,18 | 3.546.600 | | 2003-03-14 | 00:00:00 | 12,35 | 12,65 | 12,18 | 12,33 | 2.924.600 | | 2003-03-17 | 00:00:00 | 12,30 | 13,25 | 12,11 | 13,07 | 3.592.900 | | 2003-03-18 | 00:00:00 | 13,30 | 13,30 | 12,75 | 13,22 | 3.928.300 | | 2003-03-19 | 00:00:00 | 13,77 | 13,77 | 12,94 | 13,32 | 5.048.800 | | 2003-03-20 | 00:00:00 | 13,22 | 13,94 | 13,08 | 13,75 | 3.371.600 | | 2003-03-21 | 00:00:00 | 13,88 | 14,29 | 13,81 | 14,08 | 3.569.000 | | 2003-03-24 | 00:00:00 | 13,70 | 13,77 | 13,15 | 13,26 | 1.686.200 | | 2003-03-25 | 00:00:00 | 13,34 | 14,03 | 13,34 | 14,01 | 2.472.200 | | 2003-03-26 | 00:00:00 | 14,00 | 14,01 | 13,37 | 13,57 | 2.916.500 | | 2003-03-27 | 00:00:00 | 13,42 | 13,60 | 13,22 | 13,52 | 2.025.900 | | 2003-03-28 | 00:00:00 | 13,40 | 13,91 | 13,25 | 13,56 | 2.204.100 | | 2003-03-31 | 00:00:00 | 13,08 | 13,60 | 13,02 | 13,16 | 3.158.700 | | 2003-04-01 | 00:00:00 | 13,18 | 13,33 | 12,96 | 13,30 | 2.595.300 | | 2003-04-02 | 00:00:00 | 13,57 | 14,80 | 13,48 | 14,58 | 5.320.800 | | 2003-04-03 | 00:00:00 | 14,55 | 15,05 | 14,49 | 14,60 | 5.118.600 | | 2003-04-04 | 00:00:00 | 14,63 | 14,78 | 13,89 | 14,03 | 4.125.200 | | 2003-04-07 | 00:00:00 | 14,69 | 15,15 | 14,14 | 14,15 | 4.505.200 | | 2003-04-08 | 00:00:00 | 14,28 | 14,57 | 13,85 | 14,30 | 3.783.800 | | 2003-04-09 | 00:00:00 | 14,27 | 14,28 | 13,24 | 13,57 | 6.528.300 | | 2003-04-10 | 00:00:00 | 13,57 | 13,93 | 13,33 | 13,81 | 4.076.600 | | 2003-04-11 | 00:00:00 | 14,04 | 14,41 | 13,75 | 13,82 | 3.396.600 | | 2003-04-14 | 00:00:00 | 13,84 | 14,48 | 13,80 | 14,36 | 2.951.200 | | 2003-04-15 | 00:00:00 | 14,33 | 14,68 | 14,10 | 14,47 | 3.043.400 | | 2003-04-16 | 00:00:00 | 14,95 | 15,09 | 14,48 | 14,59 | 6.207.000 | | 2003-04-17 | 00:00:00 | 14,75 | 15,68 | 14,64 | 15,64 | 5.211.300 | | 2003-04-21 | 00:00:00 | 15,78 | 15,88 | 15,28 | 15,36 | 3.874.600 | | 2003-04-22 | 00:00:00 | 15,17 | 15,63 | 14,89 | 15,48 | 6.476.500 | | 2003-04-23 | 00:00:00 | 15,50 | 15,80 | 15,26 | 15,43 | 5.706.000 | | 2003-04-24 | 00:00:00 | 16,89 | 18,44 | 16,65 | 18,16 | 22.269.300 | | 2003-04-25 | 00:00:00 | 17,90 | 18,34 | 17,64 | 17,84 | 6.030.800 | | 2003-04-28 | 00:00:00 | 17,94 | 18,85 | 17,78 | 18,70 | 4.801.000 | | 2003-04-29 | 00:00:00 | 18,70 | 19,06 | 18,33 | 18,80 | 5.463.700 | | 2003-04-30 | 00:00:00 | 18,76 | 19,15 | 18,45 | 19,00 | 5.179.100 | | 2003-05-01 | 00:00:00 | 19,01 | 19,11 | 18,63 | 18,89 | 2.822.200 | | 2003-05-02 | 00:00:00 | 19,36 | 19,95 | 18,94 | 19,80 | 5.361.200 | | 2003-05-05 | 00:00:00 | 19,95 | 20,24 | 19,24 | 19,88 | 3.999.600 | | 2003-05-06 | 00:00:00 | 19,88 | 20,78 | 19,81 | 20,28 | 4.568.600 | | 2003-05-07 | 00:00:00 | 20,12 | 20,34 | 19,74 | 19,85 | 4.111.400 | | 2003-05-08 | 00:00:00 | 19,62 | 19,63 | 18,95 | 19,28 | 4.776.700 | | 2003-05-09 | 00:00:00 | 19,37 | 19,42 | 18,30 | 18,74 | 7.372.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
