(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-21 | 00:00:00 | 20,25 | 22,88 | 19,88 | 22,62 | 11.756.400 | | 2000-08-22 | 00:00:00 | 23,06 | 24,31 | 22,38 | 22,50 | 15.542.100 | | 2000-08-23 | 00:00:00 | 22,25 | 23,44 | 21,75 | 22,25 | 4.679.800 | | 2000-08-24 | 00:00:00 | 22,75 | 23,81 | 22,50 | 23,75 | 5.385.100 | | 2000-08-25 | 00:00:00 | 23,75 | 23,78 | 22,56 | 22,94 | 4.263.000 | | 2000-08-28 | 00:00:00 | 23,06 | 23,48 | 22,38 | 22,56 | 35.130 | | 2000-08-29 | 00:00:00 | 22,56 | 22,56 | 21,50 | 22,44 | 29.404 | | 2000-08-30 | 00:00:00 | 22,25 | 23,00 | 21,69 | 22,12 | 3.304.400 | | 2000-08-31 | 00:00:00 | 21,78 | 22,75 | 21,75 | 22,00 | 3.196.000 | | 2000-09-01 | 00:00:00 | 22,38 | 22,69 | 22,12 | 22,50 | 2.981.600 | | 2000-09-05 | 00:00:00 | 22,53 | 23,75 | 22,25 | 22,75 | 5.737.800 | | 2000-09-06 | 00:00:00 | 23,16 | 24,75 | 22,75 | 23,44 | 9.858.500 | | 2000-09-07 | 00:00:00 | 23,81 | 24,56 | 23,50 | 23,62 | 3.744.800 | | 2000-09-08 | 00:00:00 | 23,69 | 23,75 | 22,50 | 22,69 | 3.364.800 | | 2000-09-11 | 00:00:00 | 22,56 | 23,12 | 21,25 | 21,50 | 4.127.700 | | 2000-09-12 | 00:00:00 | 21,72 | 22,88 | 21,50 | 21,69 | 6.100.100 | | 2000-09-13 | 00:00:00 | 21,16 | 21,94 | 20,81 | 21,50 | 7.632.000 | | 2000-09-14 | 00:00:00 | 22,00 | 22,50 | 21,75 | 21,94 | 4.185.700 | | 2000-09-15 | 00:00:00 | 22,06 | 22,44 | 21,25 | 21,50 | 3.924.900 | | 2000-09-18 | 00:00:00 | 21,31 | 21,50 | 19,88 | 20,12 | 3.573.200 | | 2000-09-19 | 00:00:00 | 20,53 | 21,00 | 19,88 | 20,94 | 2.488.500 | | 2000-09-20 | 00:00:00 | 20,97 | 21,00 | 19,25 | 19,69 | 4.321.000 | | 2000-09-21 | 00:00:00 | 19,62 | 19,69 | 18,75 | 19,12 | 2.893.300 | | 2000-09-22 | 00:00:00 | 17,62 | 19,00 | 17,50 | 18,69 | 4.112.000 | | 2000-09-25 | 00:00:00 | 19,25 | 19,25 | 18,25 | 18,31 | 3.556.200 | | 2000-09-26 | 00:00:00 | 18,25 | 18,31 | 17,62 | 17,81 | 3.973.800 | | 2000-09-27 | 00:00:00 | 18,00 | 20,44 | 17,81 | 19,62 | 7.648.900 | | 2000-09-28 | 00:00:00 | 20,12 | 21,75 | 19,69 | 21,56 | 6.785.300 | | 2000-09-29 | 00:00:00 | 21,41 | 21,44 | 19,75 | 20,06 | 3.390.200 | | 2000-10-02 | 00:00:00 | 20,25 | 20,75 | 19,12 | 19,50 | 2.941.200 | | 2000-10-03 | 00:00:00 | 20,06 | 20,56 | 18,56 | 18,75 | 3.055.400 | | 2000-10-04 | 00:00:00 | 18,75 | 20,56 | 18,00 | 20,44 | 3.998.200 | | 2000-10-05 | 00:00:00 | 20,19 | 20,38 | 19,02 | 19,75 | 2.951.800 | | 2000-10-06 | 00:00:00 | 20,00 | 20,38 | 19,44 | 20,06 | 4.509.100 | | 2000-10-09 | 00:00:00 | 20,12 | 20,19 | 19,50 | 19,88 | 2.296.700 | | 2000-10-10 | 00:00:00 | 19,75 | 19,94 | 18,12 | 18,69 | 3.011.700 | | 2000-10-11 | 00:00:00 | 17,88 | 18,62 | 17,62 | 18,00 | 3.479.400 | | 2000-10-12 | 00:00:00 | 18,00 | 18,56 | 16,69 | 17,19 | 4.616.200 | | 2000-10-13 | 00:00:00 | 16,75 | 18,25 | 16,50 | 18,19 | 3.703.500 | | 2000-10-16 | 00:00:00 | 18,19 | 18,25 | 17,38 | 17,69 | 2.114.900 | | 2000-10-17 | 00:00:00 | 18,06 | 18,25 | 16,88 | 17,12 | 2.316.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
