Mercados españoles cerrados en 1 hr 33 mins

Citrix Systems, Inc. (CTXS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
99,75+0,23 (+0,23%)
A partir del 09:56AM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 may 202299,5099,7699,5099,7599,7535.251
24 may 202299,99100,0799,4299,5299,521.617.600
23 may 202299,77100,1999,6099,7899,781.318.100
20 may 202299,88100,0699,0199,2799,27712.200
19 may 202299,6099,9199,4299,4699,46661.000
18 may 2022100,55100,6299,5599,6899,68841.800
17 may 202299,23100,8099,20100,79100,79921.700
16 may 202299,0799,4998,7399,2899,281.019.900
13 may 202299,8399,8698,7899,1599,151.074.200
12 may 202299,96100,0899,1099,8399,831.167.900
11 may 2022100,25100,40100,00100,08100,08555.400
10 may 2022100,36100,5599,78100,29100,291.526.600
09 may 2022100,62100,96100,01100,02100,021.408.300
06 may 2022101,16101,35100,62101,00101,001.477.600
05 may 2022101,52101,68101,03101,40101,401.054.600
04 may 2022101,38101,75100,94101,70101,701.526.400
03 may 2022100,20101,31100,15101,23101,231.150.700
02 may 2022100,21100,4599,95100,00100,001.311.400
29 abr 2022100,75100,8299,91100,10100,101.122.700
28 abr 2022100,92101,03100,62100,71100,71773.900
27 abr 2022101,00101,17100,63100,76100,76901.700
26 abr 2022101,33101,44100,75100,77100,771.667.900
25 abr 2022101,31101,63101,16101,29101,291.202.800
22 abr 2022101,80101,95101,23101,50101,501.056.200
21 abr 2022102,04102,07101,45101,56101,561.236.200
20 abr 2022101,95102,10101,80101,85101,851.033.000
19 abr 2022102,10102,11101,86101,94101,941.027.900
18 abr 2022102,15102,19101,81102,02102,021.193.600
14 abr 2022102,34102,34101,83102,24102,24935.100
13 abr 2022101,07102,01101,07102,00102,001.227.800
12 abr 2022101,20101,29100,78100,93100,931.399.700
11 abr 2022101,27101,35101,04101,14101,14684.300
08 abr 2022101,35101,44101,21101,29101,29534.500
07 abr 2022101,29101,36101,09101,29101,29650.200
06 abr 2022101,24101,46101,14101,29101,29872.800
05 abr 2022101,38101,62101,25101,40101,40638.000
04 abr 2022101,20101,66101,16101,42101,42991.000
01 abr 2022101,01101,49100,87101,49101,49817.500
31 mar 2022101,49101,49100,58100,90100,901.491.000
30 mar 2022101,45101,68101,21101,49101,49892.000
29 mar 2022101,29101,48100,90101,47101,471.056.200
28 mar 2022101,10101,21100,89101,02101,021.193.800
25 mar 2022100,93101,27100,75101,08101,081.052.200
24 mar 2022101,14101,15100,85100,86100,861.133.500
23 mar 2022100,90101,24100,76101,12101,121.519.800
22 mar 2022100,61100,99100,50100,90100,901.043.300
21 mar 2022101,12101,41100,53100,56100,561.265.000
18 mar 2022101,02101,1199,98100,74100,746.852.500
17 mar 2022101,29101,29100,50101,11101,112.267.400
16 mar 2022100,54101,16100,03101,16101,162.683.200
15 mar 2022100,69100,7499,50100,49100,492.392.400
14 mar 2022101,08101,18100,13100,51100,512.849.800
11 mar 2022101,44101,63100,98101,02101,022.368.600
10 mar 2022101,60101,66101,25101,45101,451.776.000
09 mar 2022101,50101,94101,26101,92101,922.012.800
08 mar 2022101,20101,90101,02101,49101,492.062.800
07 mar 2022101,34101,65100,81101,23101,233.324.400
04 mar 2022101,96102,06101,50101,50101,504.705.000
03 mar 2022102,35102,47101,89102,02102,023.638.700
02 mar 2022102,40102,62102,19102,21102,213.397.600
01 mar 2022102,26102,73102,15102,66102,662.355.400
28 feb 2022102,17102,52101,99102,50102,503.545.800
25 feb 2022102,05102,67101,93102,60102,603.108.700
24 feb 2022101,50102,33101,45102,21102,214.771.700
23 feb 2022101,83102,05101,66101,75101,753.625.300
22 feb 2022101,80102,00101,53101,87101,873.575.400
18 feb 2022101,85102,07101,70101,88101,882.711.600
17 feb 2022102,00102,24101,54101,67101,673.881.600
16 feb 2022102,09102,11101,85101,95101,954.556.100
15 feb 2022102,06102,37101,97102,13102,134.074.900
14 feb 2022102,06102,32101,90101,96101,965.094.500
11 feb 2022102,25102,50101,88101,99101,993.158.700
10 feb 2022102,20102,38102,01102,15102,152.676.800
09 feb 2022102,18102,64101,86102,43102,432.133.900
08 feb 2022102,13102,29101,85102,16102,162.415.100
07 feb 2022102,43102,53101,72101,74101,744.193.300
04 feb 2022102,24102,75101,92102,36102,362.342.900
03 feb 2022102,10102,59101,86102,25102,253.530.500
02 feb 2022102,25102,60101,84102,09102,093.298.800
01 feb 2022101,87102,82101,78102,36102,364.134.400
31 ene 2022101,78102,00101,33101,94101,9414.314.000
28 ene 2022100,71105,7199,56105,55105,552.379.200
27 ene 2022102,47103,66100,35100,71100,712.203.400
26 ene 2022103,00103,48101,04102,48102,481.428.800
25 ene 2022104,22105,4599,96101,38101,382.497.500
24 ene 202299,40106,6798,01106,34106,342.644.700
21 ene 2022103,62104,04100,57101,12101,121.979.600
20 ene 2022104,40105,25102,29102,42102,421.166.000
19 ene 2022100,25105,35100,01104,70104,702.805.300
18 ene 2022102,60102,6099,26101,00101,004.204.600
14 ene 202294,5396,2694,4595,8095,801.995.600
13 ene 202296,6697,8394,3094,8294,821.640.600
12 ene 202297,6898,4796,0496,8296,82818.100
11 ene 202296,9198,3596,5198,1398,131.559.000
10 ene 202295,3397,2494,1497,2297,221.179.100
07 ene 202293,8896,4593,2695,7295,721.598.500
06 ene 202296,7797,7794,3094,3094,301.714.800
05 ene 202298,8599,6997,2097,2297,22946.800
04 ene 202298,0899,8797,1299,3799,371.410.200
03 ene 202294,6098,5294,3298,2698,261.582.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...