Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CTXS.US
103.90+0.04(+0.04%)(czas lokalny: 29.09.2022 16:00)Citrix Systems, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
29.09.2022 | 103.91 | 103.96 | 103.89 | 103.90 | 6 631 341 | 0 |
28.09.2022 | 103.80 | 103.92 | 103.80 | 103.86 | 2 877 742 | 0 |
27.09.2022 | 103.85 | 103.91 | 103.77 | 103.80 | 3 266 407 | 0 |
26.09.2022 | 103.75 | 103.89 | 103.74 | 103.80 | 3 015 369 | 0 |
23.09.2022 | 103.76 | 103.83 | 103.68 | 103.75 | 2 453 090 | 0 |
22.09.2022 | 103.80 | 103.87 | 103.80 | 103.81 | 3 857 433 | 0 |
21.09.2022 | 103.68 | 103.86 | 103.66 | 103.75 | 1 321 538 | 0 |
20.09.2022 | 103.70 | 103.77 | 103.51 | 103.72 | 737 600 | 0 |
19.09.2022 | 103.46 | 103.81 | 103.45 | 103.72 | 704 371 | 0 |
16.09.2022 | 103.70 | 103.70 | 103.39 | 103.53 | 1 899 814 | 0 |
15.09.2022 | 103.62 | 103.69 | 103.53 | 103.61 | 1 183 221 | 0 |
14.09.2022 | 103.61 | 103.69 | 103.50 | 103.64 | 1 352 058 | 0 |
13.09.2022 | 103.65 | 103.75 | 103.49 | 103.53 | 1 711 050 | 0 |
12.09.2022 | 103.70 | 103.73 | 103.52 | 103.67 | 1 016 601 | 0 |
09.09.2022 | 103.69 | 103.71 | 103.62 | 103.68 | 1 303 993 | 0 |
08.09.2022 | 103.46 | 103.74 | 103.42 | 103.70 | 915 288 | 0 |
07.09.2022 | 103.31 | 103.72 | 103.30 | 103.41 | 1 795 376 | 0 |
06.09.2022 | 102.72 | 103.00 | 102.68 | 102.77 | 641 407 | 0 |
02.09.2022 | 103.00 | 102.83 | 102.83 | 102.83 | 397 073 | 0 |
01.09.2022 | 102.64 | 103.20 | 102.60 | 102.95 | 558 654 | 0 |
31.08.2022 | 102.59 | 103.60 | 102.14 | 102.77 | 1 648 753 | 0 |
30.08.2022 | 102.49 | 102.97 | 102.49 | 102.59 | 742 108 | 0 |
29.08.2022 | 102.41 | 102.55 | 102.10 | 102.23 | 1 126 604 | 0 |
26.08.2022 | 102.99 | 103.00 | 102.45 | 102.45 | 623 417 | 0 |
25.08.2022 | 103.00 | 103.00 | 102.56 | 102.70 | 447 708 | 0 |
24.08.2022 | 102.92 | 103.16 | 102.61 | 102.68 | 439 377 | 0 |
23.08.2022 | 102.77 | 103.20 | 102.67 | 102.99 | 748 867 | 0 |
22.08.2022 | 102.88 | 103.00 | 102.56 | 102.97 | 590 632 | 0 |
19.08.2022 | 103.19 | 103.19 | 102.75 | 102.77 | 645 102 | 0 |
18.08.2022 | 103.00 | 103.24 | 102.92 | 103.19 | 317 255 | 0 |
17.08.2022 | 103.00 | 103.25 | 102.79 | 103.13 | 367 438 | 0 |
16.08.2022 | 103.10 | 103.24 | 102.93 | 103.22 | 1 602 073 | 0 |
15.08.2022 | 102.86 | 103.33 | 102.70 | 103.20 | 640 681 | 0 |
12.08.2022 | 102.68 | 102.90 | 102.49 | 102.89 | 805 491 | 0 |
11.08.2022 | 102.49 | 102.75 | 102.40 | 102.45 | 447 478 | 0 |
10.08.2022 | 102.50 | 102.83 | 102.36 | 102.68 | 587 854 | 0 |
09.08.2022 | 102.22 | 102.50 | 102.00 | 102.20 | 325 778 | 0 |
08.08.2022 | 102.50 | 102.92 | 102.22 | 102.29 | 522 250 | 0 |
05.08.2022 | 102.00 | 102.50 | 101.72 | 102.50 | 576 244 | 0 |
04.08.2022 | 101.97 | 102.26 | 101.82 | 102.00 | 390 122 | 0 |
03.08.2022 | 101.95 | 102.56 | 101.87 | 101.88 | 1 088 544 | 0 |
02.08.2022 | 101.31 | 102.32 | 101.15 | 101.95 | 647 192 | 0 |
01.08.2022 | 101.36 | 101.67 | 101.23 | 101.27 | 573 987 | 0 |
29.07.2022 | 101.83 | 101.90 | 101.22 | 101.41 | 701 150 | 0 |
28.07.2022 | 101.62 | 101.88 | 101.33 | 101.80 | 1 088 543 | 0 |
27.07.2022 | 101.50 | 101.63 | 101.26 | 101.62 | 763 598 | 0 |
26.07.2022 | 101.12 | 101.29 | 100.82 | 101.00 | 1 373 543 | 0 |
25.07.2022 | 101.55 | 101.72 | 101.16 | 101.25 | 423 223 | 0 |
22.07.2022 | 101.99 | 101.99 | 101.30 | 101.48 | 467 114 | 0 |
21.07.2022 | 101.75 | 101.95 | 101.56 | 101.71 | 592 702 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus