(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-04-10 | 00:00:00 | 21,50 | 23,50 | 21,40 | 23,27 | 3.554.400 | 2001-04-11 | 00:00:00 | 24,15 | 24,55 | 22,90 | 23,25 | 3.025.600 | 2001-04-12 | 00:00:00 | 22,83 | 24,15 | 22,25 | 24,03 | 1.739.700 | 2001-04-16 | 00:00:00 | 23,33 | 24,90 | 23,25 | 23,60 | 1.653.300 | 2001-04-17 | 00:00:00 | 22,47 | 24,69 | 22,45 | 24,51 | 3.043.700 | 2001-04-18 | 00:00:00 | 25,14 | 27,63 | 25,06 | 26,55 | 8.727.700 | 2001-04-19 | 00:00:00 | 26,70 | 28,34 | 26,40 | 28,11 | 6.704.300 | 2001-04-20 | 00:00:00 | 27,52 | 29,25 | 27,00 | 27,94 | 6.621.500 | 2001-04-23 | 00:00:00 | 27,35 | 27,50 | 25,70 | 25,79 | 3.389.500 | 2001-04-24 | 00:00:00 | 25,96 | 28,00 | 25,45 | 25,67 | 2.872.200 | 2001-04-25 | 00:00:00 | 25,61 | 28,10 | 25,61 | 28,00 | 3.515.400 | 2001-04-26 | 00:00:00 | 28,05 | 28,80 | 26,33 | 26,40 | 2.388.900 | 2001-04-27 | 00:00:00 | 27,55 | 28,50 | 27,00 | 28,16 | 2.531.700 | 2001-04-30 | 00:00:00 | 28,79 | 29,75 | 27,96 | 28,40 | 2.910.000 | 2001-05-01 | 00:00:00 | 29,00 | 30,38 | 28,88 | 30,20 | 3.261.200 | 2001-05-02 | 00:00:00 | 30,20 | 30,81 | 28,90 | 29,78 | 2.748.300 | 2001-05-03 | 00:00:00 | 28,95 | 29,00 | 27,76 | 28,43 | 1.791.900 | 2001-05-04 | 00:00:00 | 27,12 | 29,15 | 26,55 | 28,73 | 3.101.900 | 2001-05-07 | 00:00:00 | 28,44 | 29,20 | 27,55 | 27,98 | 2.117.100 | 2001-05-08 | 00:00:00 | 29,11 | 29,11 | 28,00 | 28,56 | 1.666.300 | 2001-05-09 | 00:00:00 | 27,84 | 28,85 | 27,21 | 27,45 | 3.340.800 | 2001-05-10 | 00:00:00 | 28,26 | 29,35 | 27,50 | 27,80 | 2.333.800 | 2001-05-11 | 00:00:00 | 27,77 | 28,20 | 26,35 | 26,98 | 1.642.500 | 2001-05-14 | 00:00:00 | 26,70 | 27,08 | 25,90 | 26,45 | 1.820.200 | 2001-05-15 | 00:00:00 | 26,39 | 28,10 | 25,67 | 26,50 | 2.576.200 | 2001-05-16 | 00:00:00 | 26,17 | 29,14 | 26,00 | 29,06 | 2.625.800 | 2001-05-17 | 00:00:00 | 29,29 | 29,99 | 28,10 | 28,64 | 2.987.200 | 2001-05-18 | 00:00:00 | 28,00 | 29,00 | 27,70 | 28,71 | 2.255.100 | 2001-05-21 | 00:00:00 | 28,61 | 29,77 | 28,11 | 29,72 | 3.500.600 | 2001-05-22 | 00:00:00 | 29,78 | 29,99 | 28,97 | 29,16 | 2.157.500 | 2001-05-23 | 00:00:00 | 29,01 | 29,07 | 27,16 | 27,28 | 2.877.000 | 2001-05-24 | 00:00:00 | 27,37 | 29,10 | 27,26 | 29,05 | 2.343.100 | 2001-05-25 | 00:00:00 | 29,00 | 29,06 | 27,52 | 27,70 | 1.968.500 | 2001-05-29 | 00:00:00 | 27,57 | 27,77 | 26,03 | 26,34 | 2.371.900 | 2001-05-30 | 00:00:00 | 25,45 | 25,99 | 24,25 | 25,09 | 2.847.200 | 2001-05-31 | 00:00:00 | 22,39 | 24,50 | 22,31 | 23,90 | 12.577.700 | 2001-06-01 | 00:00:00 | 24,16 | 24,75 | 23,37 | 23,87 | 4.217.900 | 2001-06-04 | 00:00:00 | 24,10 | 24,50 | 22,24 | 22,41 | 6.205.900 | 2001-06-05 | 00:00:00 | 22,61 | 24,45 | 22,55 | 23,71 | 4.950.200 | 2001-06-06 | 00:00:00 | 27,90 | 28,62 | 27,15 | 27,96 | 13.781.600 | 2001-06-07 | 00:00:00 | 27,75 | 29,22 | 27,40 | 29,16 | 5.985.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|