|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 128,13 | 4.601.200 | 130,50 | 122,25 | 130,25 | 00:00:00 | | 2000-01-04 | 121,81 | 2.758.400 | 127,25 | 121,25 | 126,00 | 00:00:00 | | 2000-01-05 | 114,81 | 5.068.400 | 121,00 | 112,88 | 120,63 | 00:00:00 | | 2000-01-06 | 105,00 | 4.516.600 | 117,38 | 105,00 | 116,00 | 00:00:00 | | 2000-01-07 | 111,63 | 5.532.600 | 112,25 | 100,00 | 102,50 | 00:00:00 | | 2000-01-10 | 124,31 | 2.923.000 | 127,50 | 115,38 | 117,94 | 00:00:00 | | 2000-01-11 | 115,00 | 3.538.800 | 124,75 | 113,00 | 121,38 | 00:00:00 | | 2000-01-12 | 120,63 | 3.767.600 | 121,50 | 110,25 | 115,56 | 00:00:00 | | 2000-01-13 | 121,75 | 4.049.800 | 126,63 | 119,88 | 124,06 | 00:00:00 | | 2000-01-14 | 135,56 | 9.221.600 | 139,69 | 124,50 | 125,75 | 00:00:00 | | 2000-01-18 | 152,56 | 6.534.600 | 157,38 | 132,75 | 135,63 | 00:00:00 | | 2000-01-19 | 155,00 | 7.223.200 | 160,62 | 144,00 | 153,50 | 00:00:00 | | 2000-01-20 | 146,75 | 5.937.000 | 164,75 | 146,50 | 160,00 | 00:00:00 | | 2000-01-21 | 149,56 | 4.157.800 | 152,88 | 146,19 | 150,19 | 00:00:00 | | 2000-01-24 | 139,62 | 4.480.600 | 154,50 | 138,38 | 154,50 | 00:00:00 | | 2000-01-25 | 140,06 | 3.421.400 | 141,50 | 133,88 | 141,12 | 00:00:00 | | 2000-01-26 | 139,56 | 3.404.600 | 143,13 | 136,50 | 140,13 | 00:00:00 | | 2000-01-27 | 138,25 | 2.967.000 | 145,38 | 135,31 | 140,62 | 00:00:00 | | 2000-01-28 | 134,88 | 2.915.800 | 139,94 | 132,25 | 136,88 | 00:00:00 | | 2000-01-31 | 137,25 | 3.857.400 | 137,37 | 123,31 | 133,00 | 00:00:00 | | 2000-02-01 | 142,38 | 2.701.200 | 142,38 | 130,12 | 137,62 | 00:00:00 | | 2000-02-02 | 143,00 | 3.507.600 | 148,50 | 141,00 | 142,50 | 00:00:00 | | 2000-02-03 | 151,19 | 4.976.400 | 153,50 | 143,25 | 145,19 | 00:00:00 | | 2000-02-04 | 153,56 | 4.192.600 | 159,75 | 151,00 | 154,00 | 00:00:00 | | 2000-02-07 | 159,12 | 2.366.200 | 159,50 | 149,06 | 156,50 | 00:00:00 | | 2000-02-08 | 169,75 | 4.675.200 | 170,75 | 160,00 | 161,75 | 00:00:00 | | 2000-02-09 | 175,22 | 4.420.000 | 181,88 | 168,50 | 172,69 | 00:00:00 | | 2000-02-10 | 181,23 | 3.158.800 | 183,00 | 173,00 | 178,75 | 00:00:00 | | 2000-02-11 | 175,84 | 3.099.200 | 182,56 | 173,00 | 181,25 | 00:00:00 | | 2000-02-14 | 174,25 | 3.136.400 | 178,50 | 168,00 | 178,25 | 00:00:00 | | 2000-02-15 | 171,00 | 2.464.400 | 174,63 | 167,00 | 173,75 | 00:00:00 | | 2000-02-16 | 168,12 | 4.484.400 | 180,00 | 166,00 | 169,28 | 00:00:00 | | 2000-02-17 | 88,12 | 3.358.400 | 88,50 | 83,00 | 84,88 | 00:00:00 | | 2000-02-18 | 86,50 | 2.515.800 | 89,87 | 86,00 | 89,87 | 00:00:00 | | 2000-02-22 | 84,13 | 2.423.600 | 90,38 | 83,25 | 87,13 | 00:00:00 | | 2000-02-23 | 89,31 | 30.858 | 94,38 | 83,50 | 85,75 | 00:00:00 | | 2000-02-24 | 96,50 | 3.366.400 | 97,00 | 90,00 | 95,00 | 00:00:00 | | 2000-02-25 | 100,06 | 4.244.800 | 106,23 | 96,56 | 98,69 | 00:00:00 | | 2000-02-28 | 103,06 | 3.678.100 | 104,73 | 92,25 | 101,62 | 00:00:00 | | 2000-02-29 | 105,44 | 2.697.400 | 108,88 | 103,31 | 104,81 | 00:00:00 | | 2000-03-01 | 104,00 | 2.101.000 | 106,63 | 102,38 | 106,00 | 00:00:00 | | 2000-03-02 | 97,25 | 2.559.400 | 103,44 | 96,38 | 103,44 | 00:00:00 | | 2000-03-03 | 106,25 | 4.898.600 | 107,50 | 98,87 | 102,00 | 00:00:00 | | 2000-03-06 | 118,56 | 4.476.600 | 119,75 | 105,50 | 107,75 | 00:00:00 | | 2000-03-07 | 113,00 | 4.283.800 | 122,31 | 109,75 | 121,12 | 00:00:00 | | 2000-03-08 | 107,69 | 3.658.900 | 116,19 | 105,00 | 116,12 | 00:00:00 | | 2000-03-09 | 108,56 | 2.707.300 | 111,75 | 103,00 | 108,62 | 00:00:00 | | 2000-03-10 | 107,50 | 2.996.700 | 110,50 | 105,50 | 108,88 | 00:00:00 | | 2000-03-13 | 102,94 | 2.825.500 | 105,94 | 101,50 | 103,00 | 00:00:00 | | 2000-03-14 | 98,50 | 3.088.800 | 108,50 | 98,50 | 105,25 | 00:00:00 | | 2000-03-15 | 88,12 | 6.587.500 | 101,19 | 85,19 | 101,12 | 00:00:00 | | 2000-03-16 | 98,00 | 7.007.000 | 98,62 | 83,00 | 91,00 | 00:00:00 | | 2000-03-17 | 98,38 | 3.303.500 | 103,50 | 94,50 | 97,37 | 00:00:00 | | 2000-03-20 | 95,00 | 3.700.100 | 104,00 | 94,81 | 98,75 | 00:00:00 | | 2000-03-21 | 96,38 | 5.430.000 | 97,37 | 86,50 | 94,75 | 00:00:00 | | 2000-03-22 | 92,38 | 3.156.900 | 96,50 | 91,50 | 95,50 | 00:00:00 | | 2000-03-23 | 90,00 | 3.665.400 | 95,75 | 88,31 | 89,62 | 00:00:00 | | 2000-03-24 | 98,00 | 4.095.200 | 103,00 | 92,00 | 92,38 | 00:00:00 | | 2000-03-27 | 101,12 | 2.508.000 | 106,63 | 98,75 | 99,19 | 00:00:00 | | 2000-03-28 | 94,50 | 2.439.900 | 103,00 | 94,50 | 101,50 | 00:00:00 | | 2000-03-29 | 85,88 | 5.347.600 | 98,12 | 84,31 | 98,12 | 00:00:00 | | 2000-03-30 | 72,13 | 20.108.000 | 85,50 | 65,75 | 84,00 | 00:00:00 | | 2000-03-31 | 66,25 | 11.091.400 | 76,69 | 65,00 | 76,69 | 00:00:00 | | 2000-04-03 | 66,50 | 10.424.000 | 73,75 | 64,50 | 68,25 | 00:00:00 | | 2000-04-04 | 65,12 | 10.138.200 | 69,00 | 52,00 | 68,00 | 00:00:00 | | 2000-04-05 | 68,25 | 6.278.000 | 70,69 | 61,00 | 62,06 | 00:00:00 | | 2000-04-06 | 70,94 | 5.402.700 | 75,50 | 70,50 | 71,75 | 00:00:00 | | 2000-04-07 | 77,62 | 3.453.200 | 78,00 | 73,25 | 74,25 | 00:00:00 | | 2000-04-10 | 83,69 | 8.164.500 | 85,75 | 80,00 | 83,56 | 00:00:00 | | 2000-04-11 | 79,75 | 5.846.500 | 84,50 | 74,87 | 79,94 | 00:00:00 | | 2000-04-12 | 68,75 | 4.358.700 | 80,12 | 67,94 | 80,00 | 00:00:00 | | 2000-04-13 | 59,75 | 6.290.400 | 71,62 | 59,50 | 71,38 | 00:00:00 | | 2000-04-14 | 54,25 | 7.560.500 | 59,00 | 51,94 | 56,75 | 00:00:00 | | 2000-04-17 | 59,25 | 7.061.900 | 63,00 | 48,00 | 48,00 | 00:00:00 | | 2000-04-18 | 66,13 | 4.121.300 | 66,88 | 61,75 | 61,81 | 00:00:00 | | 2000-04-19 | 65,25 | 4.508.900 | 70,31 | 63,25 | 69,00 | 00:00:00 | | 2000-04-20 | 52,25 | 16.441.900 | 62,12 | 50,62 | 62,12 | 00:00:00 | | 2000-04-24 | 46,31 | 5.860.700 | 50,94 | 45,50 | 50,94 | 00:00:00 | | 2000-04-25 | 57,69 | 6.462.000 | 58,00 | 50,00 | 50,00 | 00:00:00 | | 2000-04-26 | 53,25 | 6.256.100 | 58,50 | 51,62 | 57,62 | 00:00:00 | | 2000-04-27 | 56,19 | 5.515.800 | 57,44 | 48,88 | 48,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
