(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 | | 2004-02-25 | 00:00:00 | 20,90 | 21,45 | 20,81 | 20,97 | 1.452.700 | | 2004-02-26 | 00:00:00 | 20,94 | 21,50 | 20,91 | 21,36 | 2.080.800 | | 2004-02-27 | 00:00:00 | 21,33 | 21,86 | 21,10 | 21,25 | 2.059.400 | | 2004-03-01 | 00:00:00 | 21,01 | 21,06 | 20,43 | 20,74 | 3.763.200 | | 2004-03-02 | 00:00:00 | 20,56 | 20,91 | 20,25 | 20,32 | 2.352.200 | | 2004-03-03 | 00:00:00 | 20,28 | 20,56 | 19,86 | 20,01 | 2.817.400 | | 2004-03-04 | 00:00:00 | 19,93 | 20,35 | 19,70 | 20,20 | 1.939.700 | | 2004-03-05 | 00:00:00 | 19,95 | 20,50 | 19,78 | 20,03 | 2.809.700 | | 2004-03-08 | 00:00:00 | 19,96 | 20,30 | 19,36 | 19,37 | 1.685.800 | | 2004-03-09 | 00:00:00 | 19,38 | 19,97 | 19,24 | 19,79 | 3.028.100 | | 2004-03-10 | 00:00:00 | 19,70 | 19,92 | 19,40 | 19,45 | 2.400.600 | | 2004-03-11 | 00:00:00 | 19,13 | 19,60 | 18,35 | 18,50 | 3.858.400 | | 2004-03-12 | 00:00:00 | 19,64 | 19,75 | 19,23 | 19,60 | 4.439.100 | | 2004-03-15 | 00:00:00 | 19,41 | 20,44 | 19,26 | 19,43 | 3.838.300 | | 2004-03-16 | 00:00:00 | 19,83 | 19,99 | 19,48 | 19,88 | 2.802.200 | | 2004-03-17 | 00:00:00 | 19,77 | 20,41 | 19,66 | 20,27 | 2.151.000 | | 2004-03-18 | 00:00:00 | 20,13 | 20,86 | 20,11 | 20,75 | 3.596.700 | | 2004-03-19 | 00:00:00 | 20,76 | 21,15 | 20,60 | 20,78 | 3.270.500 | | 2004-03-22 | 00:00:00 | 20,56 | 20,69 | 20,00 | 20,55 | 2.893.200 | | 2004-03-23 | 00:00:00 | 20,60 | 20,92 | 20,25 | 20,28 | 2.447.200 | | 2004-03-24 | 00:00:00 | 20,23 | 20,71 | 20,12 | 20,50 | 2.957.800 | | 2004-03-25 | 00:00:00 | 21,50 | 22,28 | 21,31 | 22,19 | 5.580.200 | | 2004-03-26 | 00:00:00 | 22,10 | 22,62 | 21,78 | 22,21 | 3.149.100 | | 2004-03-29 | 00:00:00 | 22,18 | 22,79 | 22,11 | 22,45 | 2.717.900 | | 2004-03-30 | 00:00:00 | 22,27 | 22,43 | 21,88 | 22,15 | 2.252.800 | | 2004-03-31 | 00:00:00 | 22,04 | 22,14 | 21,62 | 21,62 | 2.011.600 | | 2004-04-01 | 00:00:00 | 21,45 | 22,34 | 21,45 | 22,18 | 1.944.100 | | 2004-04-02 | 00:00:00 | 22,80 | 23,00 | 22,50 | 23,00 | 2.449.400 | | 2004-04-05 | 00:00:00 | 22,92 | 23,10 | 22,74 | 23,10 | 2.005.200 | | 2004-04-06 | 00:00:00 | 23,10 | 23,12 | 22,43 | 22,66 | 1.812.700 | | 2004-04-07 | 00:00:00 | 22,69 | 22,82 | 22,35 | 22,66 | 1.306.200 | | 2004-04-08 | 00:00:00 | 22,82 | 23,00 | 22,72 | 22,88 | 1.489.500 | | 2004-04-12 | 00:00:00 | 22,81 | 23,10 | 22,78 | 23,03 | 1.408.500 | | 2004-04-13 | 00:00:00 | 23,00 | 23,10 | 22,23 | 22,47 | 1.769.700 | | 2004-04-14 | 00:00:00 | 22,19 | 22,46 | 21,64 | 21,90 | 2.515.700 | | 2004-04-15 | 00:00:00 | 22,03 | 22,11 | 20,79 | 21,32 | 2.952.300 | | 2004-04-16 | 00:00:00 | 21,35 | 21,93 | 20,69 | 21,64 | 3.066.300 | | 2004-04-19 | 00:00:00 | 21,70 | 22,07 | 21,02 | 21,84 | 2.247.200 | | 2004-04-20 | 00:00:00 | 21,81 | 22,55 | 21,50 | 21,71 | 2.839.100 | | 2004-04-21 | 00:00:00 | 21,96 | 21,97 | 21,10 | 21,68 | 4.113.400 | | 2004-04-22 | 00:00:00 | 20,95 | 21,83 | 20,92 | 21,23 | 6.681.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
