(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 29,50 | 30,00 | 27,12 | 27,56 | 4.614.700 | | 2000-12-14 | 00:00:00 | 27,56 | 27,81 | 25,31 | 25,88 | 3.375.200 | | 2000-12-15 | 00:00:00 | 24,62 | 25,12 | 23,75 | 24,25 | 6.524.600 | | 2000-12-18 | 00:00:00 | 24,38 | 25,25 | 23,62 | 24,44 | 4.298.200 | | 2000-12-19 | 00:00:00 | 24,56 | 25,38 | 22,00 | 22,56 | 4.320.000 | | 2000-12-20 | 00:00:00 | 20,38 | 22,19 | 18,62 | 19,75 | 6.438.500 | | 2000-12-21 | 00:00:00 | 19,38 | 21,62 | 19,25 | 20,44 | 4.851.600 | | 2000-12-22 | 00:00:00 | 20,62 | 24,19 | 20,62 | 24,00 | 4.900.400 | | 2000-12-26 | 00:00:00 | 23,25 | 24,00 | 21,56 | 22,75 | 3.485.700 | | 2000-12-27 | 00:00:00 | 21,94 | 24,44 | 21,75 | 24,12 | 3.997.300 | | 2000-12-28 | 00:00:00 | 23,69 | 24,88 | 22,62 | 24,19 | 3.890.300 | | 2000-12-29 | 00:00:00 | 24,06 | 24,50 | 21,25 | 22,50 | 3.320.600 | | 2001-01-02 | 00:00:00 | 23,31 | 23,75 | 20,25 | 20,94 | 5.291.600 | | 2001-01-03 | 00:00:00 | 20,62 | 25,69 | 20,62 | 22,94 | 6.367.800 | | 2001-01-04 | 00:00:00 | 22,94 | 28,19 | 22,94 | 27,75 | 13.264.000 | | 2001-01-05 | 00:00:00 | 27,61 | 28,00 | 25,38 | 26,69 | 5.258.100 | | 2001-01-08 | 00:00:00 | 26,19 | 26,62 | 24,75 | 26,38 | 2.906.700 | | 2001-01-09 | 00:00:00 | 26,69 | 28,50 | 26,62 | 27,94 | 4.858.300 | | 2001-01-10 | 00:00:00 | 27,62 | 28,69 | 26,31 | 27,75 | 4.970.600 | | 2001-01-11 | 00:00:00 | 27,62 | 29,88 | 27,06 | 29,06 | 6.996.300 | | 2001-01-12 | 00:00:00 | 29,19 | 29,81 | 27,31 | 27,50 | 4.440.200 | | 2001-01-16 | 00:00:00 | 27,56 | 28,38 | 25,75 | 27,56 | 3.943.200 | | 2001-01-17 | 00:00:00 | 28,88 | 31,06 | 28,62 | 29,81 | 13.012.700 | | 2001-01-18 | 00:00:00 | 31,81 | 33,12 | 30,12 | 32,62 | 15.992.100 | | 2001-01-19 | 00:00:00 | 33,69 | 35,38 | 33,38 | 34,88 | 14.548.800 | | 2001-01-22 | 00:00:00 | 34,00 | 35,81 | 33,31 | 35,31 | 10.093.700 | | 2001-01-23 | 00:00:00 | 35,00 | 35,00 | 33,56 | 33,75 | 4.799.100 | | 2001-01-24 | 00:00:00 | 34,19 | 35,12 | 34,00 | 34,00 | 6.318.000 | | 2001-01-25 | 00:00:00 | 33,88 | 34,44 | 31,69 | 34,06 | 7.184.800 | | 2001-01-26 | 00:00:00 | 33,62 | 34,00 | 33,00 | 33,88 | 2.958.200 | | 2001-01-29 | 00:00:00 | 33,56 | 34,50 | 33,44 | 34,12 | 2.509.500 | | 2001-01-30 | 00:00:00 | 34,19 | 37,19 | 34,06 | 36,62 | 8.566.800 | | 2001-01-31 | 00:00:00 | 36,31 | 36,94 | 35,75 | 35,88 | 6.489.900 | | 2001-02-01 | 00:00:00 | 35,56 | 37,06 | 35,06 | 36,25 | 4.203.700 | | 2001-02-02 | 00:00:00 | 35,69 | 36,25 | 34,25 | 34,81 | 4.402.500 | | 2001-02-05 | 00:00:00 | 34,56 | 34,62 | 31,88 | 33,75 | 4.590.200 | | 2001-02-06 | 00:00:00 | 33,69 | 34,38 | 31,38 | 31,56 | 3.959.300 | | 2001-02-07 | 00:00:00 | 30,88 | 33,88 | 30,62 | 32,69 | 5.567.100 | | 2001-02-08 | 00:00:00 | 32,75 | 33,69 | 31,81 | 32,62 | 2.994.700 | | 2001-02-09 | 00:00:00 | 32,31 | 33,06 | 31,62 | 32,81 | 3.500.600 | | 2001-02-12 | 00:00:00 | 32,06 | 32,88 | 31,69 | 32,62 | 3.705.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
