(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-06-23 | 00:00:00 | 22,56 | 22,88 | 18,38 | 18,69 | 27.504.000 | 2000-06-26 | 00:00:00 | 20,31 | 21,25 | 19,12 | 19,50 | 12.152.500 | 2000-06-27 | 00:00:00 | 19,80 | 20,00 | 19,00 | 19,06 | 6.881.500 | 2000-06-28 | 00:00:00 | 19,31 | 20,00 | 18,88 | 19,06 | 7.479.600 | 2000-06-29 | 00:00:00 | 19,12 | 19,38 | 17,50 | 18,44 | 8.765.500 | 2000-06-30 | 00:00:00 | 18,75 | 19,81 | 18,50 | 18,94 | 5.191.700 | 2000-07-03 | 00:00:00 | 19,44 | 19,50 | 18,56 | 18,88 | 2.524.700 | 2000-07-05 | 00:00:00 | 18,94 | 18,94 | 17,88 | 18,00 | 4.425.600 | 2000-07-06 | 00:00:00 | 18,06 | 19,19 | 17,75 | 19,12 | 6.359.100 | 2000-07-07 | 00:00:00 | 20,44 | 21,56 | 20,19 | 20,56 | 13.833.300 | 2000-07-10 | 00:00:00 | 21,19 | 21,69 | 20,81 | 21,12 | 7.990.700 | 2000-07-11 | 00:00:00 | 21,25 | 21,62 | 20,25 | 20,50 | 5.729.100 | 2000-07-12 | 00:00:00 | 21,25 | 21,50 | 20,94 | 21,31 | 5.013.700 | 2000-07-13 | 00:00:00 | 21,38 | 21,44 | 20,75 | 20,88 | 4.149.500 | 2000-07-14 | 00:00:00 | 21,44 | 21,88 | 21,19 | 21,25 | 4.764.500 | 2000-07-17 | 00:00:00 | 21,69 | 23,75 | 21,50 | 23,06 | 8.747.900 | 2000-07-18 | 00:00:00 | 23,00 | 24,75 | 22,44 | 23,12 | 10.958.400 | 2000-07-19 | 00:00:00 | 23,12 | 23,12 | 21,75 | 22,12 | 5.404.400 | 2000-07-20 | 00:00:00 | 18,44 | 19,31 | 17,81 | 18,25 | 21.282.200 | 2000-07-21 | 00:00:00 | 17,94 | 18,38 | 17,00 | 17,19 | 7.198.000 | 2000-07-24 | 00:00:00 | 17,44 | 17,47 | 15,56 | 15,69 | 9.324.400 | 2000-07-25 | 00:00:00 | 16,31 | 16,38 | 15,25 | 15,62 | 7.877.500 | 2000-07-26 | 00:00:00 | 15,81 | 16,50 | 15,50 | 15,81 | 8.122.600 | 2000-07-27 | 00:00:00 | 15,88 | 15,94 | 14,75 | 15,06 | 6.068.000 | 2000-07-28 | 00:00:00 | 15,12 | 15,25 | 14,88 | 15,12 | 5.769.300 | 2000-07-31 | 00:00:00 | 15,75 | 15,81 | 14,75 | 15,25 | 5.005.300 | 2000-08-01 | 00:00:00 | 15,12 | 15,12 | 14,31 | 14,31 | 6.057.200 | 2000-08-02 | 00:00:00 | 14,62 | 15,81 | 14,38 | 14,75 | 7.029.100 | 2000-08-03 | 00:00:00 | 14,62 | 15,00 | 14,25 | 14,75 | 6.492.700 | 2000-08-04 | 00:00:00 | 15,52 | 15,56 | 14,75 | 14,94 | 6.751.700 | 2000-08-07 | 00:00:00 | 15,31 | 16,38 | 14,88 | 16,12 | 11.743.500 | 2000-08-08 | 00:00:00 | 16,62 | 19,12 | 16,31 | 18,25 | 14.564.100 | 2000-08-09 | 00:00:00 | 18,81 | 21,00 | 18,75 | 20,38 | 19.627.800 | 2000-08-10 | 00:00:00 | 20,56 | 21,38 | 18,38 | 18,50 | 12.949.400 | 2000-08-11 | 00:00:00 | 18,69 | 20,12 | 18,62 | 19,88 | 5.900.200 | 2000-08-14 | 00:00:00 | 20,38 | 20,88 | 19,94 | 20,69 | 5.922.300 | 2000-08-15 | 00:00:00 | 20,75 | 20,81 | 19,75 | 20,12 | 3.568.400 | 2000-08-16 | 00:00:00 | 20,25 | 20,62 | 19,12 | 19,62 | 4.268.800 | 2000-08-17 | 00:00:00 | 19,75 | 20,50 | 19,00 | 20,12 | 4.952.500 | 2000-08-18 | 00:00:00 | 20,00 | 20,62 | 19,75 | 19,88 | 3.462.400 | 2000-08-21 | 00:00:00 | 20,25 | 22,88 | 19,88 | 22,62 | 11.756.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|