|
 Citrix Systems - [Ticker: CTXS] |     | | Última Transacción | 110,380 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | --0.08 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 110,820 | Mínimo | 109,590 | | Volumen | 353.518 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 82,340 x 800 - 82,410 x 100 | Yield | | | Cierre Anterior | 110,460 | PER | 0,00% | | Apertura | 110,490 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para CTXS desde 2000-01-01 hasta 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 20,94 | 2.106.000 | 21,25 | 20,75 | 20,89 | 00:00:00 | | 2004-10-14 | 20,90 | 1.394.800 | 21,01 | 20,59 | 20,86 | 00:00:00 | | 2004-10-15 | 20,95 | 1.542.200 | 21,01 | 20,37 | 21,00 | 00:00:00 | | 2004-10-18 | 21,45 | 1.777.400 | 21,49 | 20,71 | 20,99 | 00:00:00 | | 2004-10-19 | 21,83 | 2.464.800 | 21,92 | 21,50 | 21,62 | 00:00:00 | | 2004-10-20 | 20,68 | 4.923.500 | 21,93 | 20,51 | 21,76 | 00:00:00 | | 2004-10-21 | 22,97 | 15.788.800 | 24,25 | 22,06 | 22,12 | 00:00:00 | | 2004-10-22 | 23,11 | 3.707.400 | 23,13 | 22,71 | 23,13 | 00:00:00 | | 2004-10-25 | 22,94 | 1.934.000 | 23,05 | 22,64 | 22,93 | 00:00:00 | | 2004-10-26 | 23,21 | 1.879.700 | 23,29 | 22,94 | 23,11 | 00:00:00 | | 2004-10-27 | 23,84 | 3.655.700 | 24,00 | 23,09 | 23,15 | 00:00:00 | | 2004-10-28 | 24,20 | 2.258.900 | 24,20 | 23,57 | 23,76 | 00:00:00 | | 2004-10-29 | 24,01 | 1.597.700 | 24,24 | 23,62 | 24,00 | 00:00:00 | | 2004-11-01 | 24,00 | 2.048.500 | 24,17 | 23,72 | 24,03 | 00:00:00 | | 2004-11-02 | 23,69 | 2.861.400 | 24,13 | 23,55 | 23,92 | 00:00:00 | | 2004-11-03 | 23,35 | 2.093.500 | 24,02 | 23,06 | 23,90 | 00:00:00 | | 2004-11-04 | 23,60 | 2.331.200 | 23,62 | 22,75 | 23,30 | 00:00:00 | | 2004-11-05 | 23,56 | 2.640.800 | 24,00 | 23,05 | 23,68 | 00:00:00 | | 2004-11-08 | 23,54 | 1.255.700 | 23,73 | 23,14 | 23,35 | 00:00:00 | | 2004-11-09 | 23,43 | 1.463.700 | 23,75 | 23,20 | 23,47 | 00:00:00 | | 2004-11-10 | 23,40 | 1.445.400 | 23,97 | 23,22 | 23,84 | 00:00:00 | | 2004-11-11 | 23,99 | 1.276.500 | 23,99 | 23,50 | 23,50 | 00:00:00 | | 2004-11-12 | 23,90 | 1.964.700 | 24,25 | 23,71 | 23,84 | 00:00:00 | | 2004-11-15 | 24,24 | 2.319.100 | 24,42 | 23,80 | 23,80 | 00:00:00 | | 2004-11-16 | 24,22 | 1.461.600 | 24,32 | 23,81 | 24,09 | 00:00:00 | | 2004-11-17 | 24,67 | 2.357.700 | 24,90 | 24,10 | 24,36 | 00:00:00 | | 2004-11-18 | 24,89 | 2.765.700 | 25,00 | 24,37 | 24,48 | 00:00:00 | | 2004-11-19 | 24,57 | 2.726.100 | 24,90 | 24,31 | 24,63 | 00:00:00 | | 2004-11-22 | 23,69 | 3.105.600 | 24,80 | 23,32 | 24,69 | 00:00:00 | | 2004-11-23 | 23,43 | 2.682.800 | 23,55 | 23,09 | 23,36 | 00:00:00 | | 2004-11-24 | 23,58 | 2.529.800 | 23,68 | 23,44 | 23,60 | 00:00:00 | | 2004-11-26 | 23,24 | 1.276.500 | 23,46 | 23,13 | 23,35 | 00:00:00 | | 2004-11-29 | 23,44 | 4.371.400 | 23,62 | 23,01 | 23,13 | 00:00:00 | | 2004-11-30 | 23,61 | 1.877.400 | 23,81 | 23,30 | 23,44 | 00:00:00 | | 2004-12-01 | 23,99 | 1.853.800 | 24,01 | 23,60 | 23,73 | 00:00:00 | | 2004-12-02 | 24,25 | 2.261.400 | 24,50 | 23,74 | 23,84 | 00:00:00 | | 2004-12-03 | 24,60 | 3.126.800 | 24,87 | 24,04 | 24,22 | 00:00:00 | | 2004-12-06 | 25,09 | 4.132.300 | 25,30 | 24,59 | 24,63 | 00:00:00 | | 2004-12-07 | 24,66 | 3.260.400 | 25,45 | 24,65 | 25,15 | 00:00:00 | | 2004-12-08 | 24,98 | 1.830.100 | 25,08 | 24,34 | 24,79 | 00:00:00 | | 2004-12-09 | 24,99 | 2.121.800 | 25,05 | 24,39 | 24,67 | 00:00:00 | | 2004-12-10 | 25,04 | 1.888.500 | 25,19 | 24,46 | 24,66 | 00:00:00 | | 2004-12-13 | 25,08 | 1.548.800 | 25,45 | 24,92 | 25,18 | 00:00:00 | | 2004-12-14 | 25,34 | 2.069.900 | 25,55 | 24,93 | 25,07 | 00:00:00 | | 2004-12-15 | 25,82 | 2.457.600 | 26,00 | 25,31 | 25,54 | 00:00:00 | | 2004-12-16 | 25,14 | 1.899.800 | 26,00 | 25,14 | 25,81 | 00:00:00 | | 2004-12-17 | 25,46 | 2.759.400 | 25,65 | 25,20 | 25,31 | 00:00:00 | | 2004-12-20 | 25,11 | 1.865.800 | 25,85 | 25,01 | 25,46 | 00:00:00 | | 2004-12-21 | 25,62 | 1.440.100 | 25,88 | 25,24 | 25,74 | 00:00:00 | | 2004-12-22 | 25,34 | 1.306.600 | 25,75 | 25,22 | 25,71 | 00:00:00 | | 2004-12-23 | 24,99 | 1.243.500 | 25,43 | 24,93 | 25,23 | 00:00:00 | | 2004-12-27 | 24,63 | 1.295.600 | 25,00 | 24,54 | 25,00 | 00:00:00 | | 2004-12-28 | 24,71 | 1.800.900 | 24,95 | 24,51 | 24,64 | 00:00:00 | | 2004-12-29 | 24,96 | 1.469.400 | 25,44 | 24,58 | 24,58 | 00:00:00 | | 2004-12-30 | 24,82 | 745.700 | 24,99 | 24,73 | 24,79 | 00:00:00 | | 2004-12-31 | 24,46 | 1.398.400 | 24,89 | 24,34 | 24,80 | 00:00:00 | | 2005-01-03 | 24,10 | 2.313.400 | 24,79 | 23,70 | 24,55 | 00:00:00 | | 2005-01-04 | 23,76 | 3.142.600 | 24,40 | 23,19 | 24,21 | 00:00:00 | | 2005-01-05 | 22,96 | 2.489.800 | 23,73 | 22,85 | 23,61 | 00:00:00 | | 2005-01-06 | 22,81 | 2.717.300 | 23,50 | 22,77 | 23,13 | 00:00:00 | | 2005-01-07 | 23,03 | 2.180.700 | 23,26 | 22,57 | 23,00 | 00:00:00 | | 2005-01-10 | 22,76 | 2.132.600 | 23,46 | 22,67 | 23,13 | 00:00:00 | | 2005-01-11 | 22,82 | 2.150.200 | 23,05 | 22,22 | 22,62 | 00:00:00 | | 2005-01-12 | 22,88 | 1.356.500 | 23,02 | 22,29 | 22,85 | 00:00:00 | | 2005-01-13 | 22,37 | 1.650.100 | 22,83 | 22,26 | 22,66 | 00:00:00 | | 2005-01-14 | 22,54 | 1.612.200 | 22,59 | 22,27 | 22,37 | 00:00:00 | | 2005-01-18 | 22,76 | 1.523.900 | 22,91 | 22,44 | 22,51 | 00:00:00 | | 2005-01-19 | 22,45 | 2.231.700 | 23,13 | 22,36 | 22,80 | 00:00:00 | | 2005-01-20 | 22,28 | 975.900 | 22,73 | 22,22 | 22,42 | 00:00:00 | | 2005-01-21 | 21,92 | 1.782.000 | 22,70 | 21,82 | 22,36 | 00:00:00 | | 2005-01-24 | 22,02 | 1.846.500 | 22,48 | 21,85 | 21,90 | 00:00:00 | | 2005-01-25 | 22,37 | 1.826.900 | 22,62 | 22,32 | 22,57 | 00:00:00 | | 2005-01-26 | 22,75 | 3.755.400 | 22,94 | 22,42 | 22,50 | 00:00:00 | | 2005-01-27 | 23,15 | 2.866.200 | 23,41 | 22,70 | 22,71 | 00:00:00 | | 2005-01-28 | 21,60 | 8.466.200 | 23,40 | 20,70 | 23,26 | 00:00:00 | | 2005-01-31 | 21,45 | 2.507.400 | 22,00 | 21,31 | 21,94 | 00:00:00 | | 2005-02-01 | 21,96 | 3.327.000 | 22,50 | 21,41 | 21,51 | 00:00:00 | | 2005-02-02 | 22,26 | 1.973.000 | 22,45 | 21,84 | 22,04 | 00:00:00 | | 2005-02-03 | 21,89 | 1.704.800 | 22,23 | 21,59 | 22,01 | 00:00:00 | | 2005-02-04 | 22,03 | 1.618.700 | 22,12 | 21,61 | 21,76 | 00:00:00 | | 2005-02-07 | 21,95 | 1.265.000 | 22,16 | 21,82 | 22,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
