(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 | | 2005-06-02 | 00:00:00 | 24,50 | 24,50 | 22,68 | 22,85 | 17.348.200 | | 2005-06-03 | 00:00:00 | 22,95 | 23,15 | 22,00 | 22,08 | 8.666.700 | | 2005-06-06 | 00:00:00 | 21,90 | 22,27 | 21,90 | 22,21 | 2.689.000 | | 2005-06-07 | 00:00:00 | 22,19 | 22,25 | 21,70 | 21,75 | 2.972.000 | | 2005-06-08 | 00:00:00 | 21,75 | 21,81 | 21,34 | 21,47 | 2.205.700 | | 2005-06-09 | 00:00:00 | 21,40 | 21,54 | 21,22 | 21,34 | 2.435.300 | | 2005-06-10 | 00:00:00 | 21,28 | 21,69 | 21,25 | 21,46 | 2.727.900 | | 2005-06-13 | 00:00:00 | 21,48 | 22,32 | 21,42 | 22,10 | 2.749.500 | | 2005-06-14 | 00:00:00 | 22,10 | 22,25 | 21,67 | 21,69 | 1.947.900 | | 2005-06-15 | 00:00:00 | 21,80 | 22,07 | 21,65 | 21,90 | 1.305.700 | | 2005-06-16 | 00:00:00 | 21,97 | 22,22 | 21,78 | 22,08 | 1.320.200 | | 2005-06-17 | 00:00:00 | 22,30 | 22,37 | 22,01 | 22,15 | 2.517.100 | | 2005-06-20 | 00:00:00 | 22,07 | 22,20 | 22,00 | 22,11 | 1.125.900 | | 2005-06-21 | 00:00:00 | 22,06 | 22,38 | 22,06 | 22,26 | 1.397.400 | | 2005-06-22 | 00:00:00 | 22,41 | 22,63 | 22,24 | 22,38 | 3.295.600 | | 2005-06-23 | 00:00:00 | 22,46 | 23,08 | 22,30 | 22,37 | 3.495.800 | | 2005-06-24 | 00:00:00 | 22,36 | 22,49 | 22,04 | 22,26 | 1.937.800 | | 2005-06-27 | 00:00:00 | 22,17 | 22,40 | 22,01 | 22,11 | 2.009.800 | | 2005-06-28 | 00:00:00 | 22,24 | 22,24 | 21,92 | 22,00 | 1.135.500 | | 2005-06-29 | 00:00:00 | 21,94 | 22,05 | 21,77 | 21,94 | 1.057.500 | | 2005-06-30 | 00:00:00 | 21,90 | 22,00 | 21,61 | 21,66 | 1.043.100 | | 2005-07-01 | 00:00:00 | 21,66 | 21,91 | 21,28 | 21,40 | 2.036.500 | | 2005-07-05 | 00:00:00 | 21,25 | 22,05 | 21,10 | 21,94 | 4.660.700 | | 2005-07-06 | 00:00:00 | 21,92 | 22,65 | 21,74 | 22,53 | 4.534.100 | | 2005-07-07 | 00:00:00 | 22,25 | 22,48 | 22,10 | 22,14 | 3.627.700 | | 2005-07-08 | 00:00:00 | 22,22 | 22,41 | 21,57 | 22,39 | 3.408.100 | | 2005-07-11 | 00:00:00 | 22,51 | 22,51 | 22,26 | 22,43 | 1.689.600 | | 2005-07-12 | 00:00:00 | 22,48 | 22,58 | 22,30 | 22,56 | 1.908.100 | | 2005-07-13 | 00:00:00 | 22,63 | 22,80 | 22,50 | 22,68 | 1.808.200 | | 2005-07-14 | 00:00:00 | 22,73 | 22,93 | 22,40 | 22,55 | 2.290.500 | | 2005-07-15 | 00:00:00 | 22,63 | 22,70 | 22,37 | 22,56 | 2.518.500 | | 2005-07-18 | 00:00:00 | 22,49 | 22,62 | 22,25 | 22,46 | 1.549.700 | | 2005-07-19 | 00:00:00 | 22,65 | 23,28 | 22,49 | 23,00 | 3.091.400 | | 2005-07-20 | 00:00:00 | 22,85 | 23,46 | 22,75 | 23,34 | 1.860.600 | | 2005-07-21 | 00:00:00 | 23,10 | 23,23 | 22,64 | 22,89 | 1.783.600 | | 2005-07-22 | 00:00:00 | 22,84 | 23,00 | 22,19 | 22,20 | 2.030.200 | | 2005-07-25 | 00:00:00 | 22,25 | 22,55 | 22,11 | 22,21 | 1.927.000 | | 2005-07-26 | 00:00:00 | 22,23 | 22,37 | 21,91 | 21,98 | 1.549.600 | | 2005-07-27 | 00:00:00 | 23,19 | 24,10 | 23,18 | 23,83 | 7.581.300 | | 2005-07-28 | 00:00:00 | 24,00 | 24,00 | 23,37 | 23,62 | 3.225.500 | | 2005-07-29 | 00:00:00 | 23,48 | 23,89 | 23,45 | 23,83 | 2.242.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
