(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-26 | 00:00:00 | 21,73 | 21,80 | 21,57 | 21,63 | 430.300 | | 2003-12-29 | 00:00:00 | 21,72 | 22,10 | 21,63 | 21,89 | 1.852.300 | | 2003-12-30 | 00:00:00 | 22,04 | 22,21 | 21,12 | 21,55 | 2.804.600 | | 2003-12-31 | 00:00:00 | 21,52 | 21,52 | 20,78 | 21,16 | 3.453.200 | | 2004-01-02 | 00:00:00 | 21,60 | 21,65 | 20,73 | 20,86 | 2.157.800 | | 2004-01-05 | 00:00:00 | 21,43 | 22,28 | 20,94 | 21,95 | 5.296.700 | | 2004-01-06 | 00:00:00 | 21,93 | 22,42 | 21,83 | 22,10 | 4.420.100 | | 2004-01-07 | 00:00:00 | 22,10 | 22,82 | 22,06 | 22,50 | 3.555.900 | | 2004-01-08 | 00:00:00 | 23,11 | 23,11 | 21,72 | 21,83 | 3.183.200 | | 2004-01-09 | 00:00:00 | 21,68 | 21,88 | 21,08 | 21,26 | 3.320.400 | | 2004-01-12 | 00:00:00 | 21,30 | 22,11 | 21,26 | 21,69 | 3.078.900 | | 2004-01-13 | 00:00:00 | 21,61 | 21,64 | 20,25 | 20,60 | 4.704.800 | | 2004-01-14 | 00:00:00 | 20,76 | 21,20 | 19,89 | 20,60 | 4.439.500 | | 2004-01-15 | 00:00:00 | 20,38 | 21,99 | 20,27 | 21,52 | 5.522.200 | | 2004-01-16 | 00:00:00 | 21,93 | 22,28 | 21,30 | 21,39 | 5.193.200 | | 2004-01-20 | 00:00:00 | 22,01 | 23,06 | 21,88 | 22,57 | 7.209.900 | | 2004-01-21 | 00:00:00 | 22,70 | 23,11 | 22,18 | 22,43 | 6.627.200 | | 2004-01-22 | 00:00:00 | 24,01 | 24,11 | 21,44 | 22,72 | 10.710.100 | | 2004-01-23 | 00:00:00 | 22,60 | 22,91 | 21,52 | 21,85 | 4.757.800 | | 2004-01-26 | 00:00:00 | 21,61 | 21,75 | 20,85 | 21,02 | 4.774.900 | | 2004-01-27 | 00:00:00 | 22,12 | 22,24 | 21,08 | 21,20 | 5.421.500 | | 2004-01-28 | 00:00:00 | 21,55 | 21,57 | 20,41 | 20,57 | 4.227.300 | | 2004-01-29 | 00:00:00 | 20,54 | 20,89 | 19,96 | 20,49 | 2.875.600 | | 2004-01-30 | 00:00:00 | 20,55 | 20,91 | 20,10 | 20,30 | 2.796.600 | | 2004-02-02 | 00:00:00 | 20,20 | 20,80 | 19,70 | 20,00 | 2.499.500 | | 2004-02-03 | 00:00:00 | 20,06 | 20,16 | 19,28 | 19,72 | 3.012.700 | | 2004-02-04 | 00:00:00 | 19,55 | 19,77 | 19,18 | 19,34 | 3.018.100 | | 2004-02-05 | 00:00:00 | 19,48 | 19,89 | 19,13 | 19,65 | 2.791.300 | | 2004-02-06 | 00:00:00 | 19,62 | 19,98 | 19,38 | 19,59 | 2.755.500 | | 2004-02-09 | 00:00:00 | 19,73 | 19,73 | 19,46 | 19,50 | 2.279.400 | | 2004-02-10 | 00:00:00 | 19,41 | 19,70 | 19,38 | 19,50 | 1.578.000 | | 2004-02-11 | 00:00:00 | 19,35 | 20,25 | 19,35 | 20,13 | 3.556.800 | | 2004-02-12 | 00:00:00 | 20,06 | 20,25 | 19,55 | 19,58 | 1.677.500 | | 2004-02-13 | 00:00:00 | 19,52 | 20,09 | 19,37 | 19,47 | 1.606.400 | | 2004-02-17 | 00:00:00 | 19,54 | 19,89 | 19,51 | 19,63 | 1.599.900 | | 2004-02-18 | 00:00:00 | 19,51 | 19,77 | 19,35 | 19,55 | 1.734.100 | | 2004-02-19 | 00:00:00 | 19,69 | 19,90 | 19,14 | 19,26 | 2.166.200 | | 2004-02-20 | 00:00:00 | 20,09 | 20,63 | 19,91 | 20,41 | 6.148.700 | | 2004-02-23 | 00:00:00 | 21,27 | 21,49 | 20,88 | 21,25 | 5.500.100 | | 2004-02-24 | 00:00:00 | 21,10 | 21,50 | 20,75 | 20,93 | 2.824.200 | | 2004-02-25 | 00:00:00 | 20,90 | 21,45 | 20,81 | 20,97 | 1.452.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
