Italia markets closed

Citrix Systems, Inc. (CTXS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
102,89+0,44 (+0,43%)
Alla chiusura: 04:00PM EDT
102,56 -0,33 (-0,32%)
Dopo ore: 06:54PM EDT
Periodo di tempo:
14 ago 2021 - 14 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 2022102,68102,90102,49102,89102,89805.500
11 ago 2022102,49102,75102,40102,45102,45447.500
10 ago 2022102,50102,83102,36102,68102,68587.900
09 ago 2022102,22102,50102,00102,20102,20325.800
08 ago 2022102,77102,92102,22102,29102,29522.300
05 ago 2022102,00102,50101,72102,50102,50576.200
04 ago 2022101,97102,26101,82102,00102,00390.100
03 ago 2022101,95102,56101,87101,88101,881.088.500
02 ago 2022101,31102,32101,15101,95101,95647.200
01 ago 2022101,36101,67101,23101,27101,27574.000
29 lug 2022101,90101,90101,22101,41101,41701.200
28 lug 2022101,62101,88101,33101,80101,801.088.500
27 lug 2022101,50101,63101,26101,62101,62763.600
26 lug 2022101,12101,29100,82101,00101,001.373.500
25 lug 2022101,55101,72101,16101,25101,25423.200
22 lug 2022101,99101,99101,30101,48101,48467.100
21 lug 2022101,75101,95101,56101,71101,71592.700
20 lug 2022102,66102,66101,52101,91101,911.193.200
19 lug 2022102,25102,66102,00102,57102,571.711.300
18 lug 2022102,61102,71102,15102,17102,17982.800
15 lug 2022102,61102,99102,40102,53102,531.139.600
14 lug 2022102,21102,60102,21102,35102,351.238.200
13 lug 2022101,80102,48101,80102,27102,271.728.800
12 lug 2022101,14102,42100,97102,08102,081.880.900
11 lug 202299,12102,1698,34100,75100,752.919.000
08 lug 202299,4599,4998,5599,2299,22717.200
07 lug 202298,0099,7398,0099,4999,49691.200
06 lug 202299,2599,2597,7197,8297,821.351.600
05 lug 202297,2899,1996,5799,1099,10845.400
01 lug 202297,2398,1296,1197,9397,93494.900
30 giu 202296,7797,8995,8597,1797,171.037.500
29 giu 202296,3497,3496,0596,8496,84675.500
28 giu 202297,0097,2495,9896,1596,15855.300
27 giu 202297,0098,0096,6696,7696,76660.900
24 giu 202298,4698,5495,3196,5996,591.855.600
23 giu 202297,6098,5897,4798,4298,42868.900
22 giu 202297,1097,8596,3397,3997,39940.300
21 giu 202295,8898,5695,4697,6297,622.115.500
17 giu 202291,3796,5591,3794,9494,942.761.400
16 giu 202291,6391,7088,6689,7689,762.225.900
15 giu 202292,7293,4291,8292,7192,711.497.700
14 giu 202295,6595,8289,3492,4192,414.098.700
13 giu 202296,7797,0094,7295,3995,391.931.800
10 giu 202298,6198,6997,5997,9497,941.012.900
09 giu 202298,8099,9098,7099,0599,05792.900
08 giu 202298,6998,8298,4098,7498,74835.600
07 giu 202299,4699,5098,5198,7798,771.100.200
06 giu 202299,80100,5699,2299,3499,342.081.700
03 giu 2022101,27101,51101,11101,41101,41506.000
02 giu 2022100,98101,42100,91101,35101,35455.400
01 giu 2022100,94101,02100,70100,84100,84598.900
31 mag 2022101,06101,20100,25100,69100,691.617.100
27 mag 2022100,43100,97100,11100,95100,95626.000
26 mag 202299,80100,8599,67100,43100,43779.300
25 mag 202299,5099,8999,3199,6499,64997.400
24 mag 202299,99100,0799,4299,5299,521.617.600
23 mag 202299,77100,1999,6099,7899,781.318.100
20 mag 202299,88100,0699,0199,2799,27712.200
19 mag 202299,6099,9199,4299,4699,46661.000
18 mag 2022100,55100,6299,5599,6899,68841.800
17 mag 202299,23100,8099,20100,79100,79921.700
16 mag 202299,0799,4998,7399,2899,281.019.900
13 mag 202299,8399,8698,7899,1599,151.074.200
12 mag 202299,96100,0899,1099,8399,831.167.900
11 mag 2022100,25100,40100,00100,08100,08555.400
10 mag 2022100,36100,5599,78100,29100,291.526.600
09 mag 2022100,62100,96100,01100,02100,021.408.300
06 mag 2022101,16101,35100,62101,00101,001.477.600
05 mag 2022101,52101,68101,03101,40101,401.054.600
04 mag 2022101,38101,75100,94101,70101,701.526.400
03 mag 2022100,20101,31100,15101,23101,231.150.700
02 mag 2022100,21100,4599,95100,00100,001.311.400
29 apr 2022100,75100,8299,91100,10100,101.122.700
28 apr 2022100,92101,03100,62100,71100,71773.900
27 apr 2022101,00101,17100,63100,76100,76901.700
26 apr 2022101,33101,44100,75100,77100,771.667.900
25 apr 2022101,31101,63101,16101,29101,291.202.800
22 apr 2022101,80101,95101,23101,50101,501.056.200
21 apr 2022102,04102,07101,45101,56101,561.236.200
20 apr 2022101,95102,10101,80101,85101,851.033.000
19 apr 2022102,10102,11101,86101,94101,941.027.900
18 apr 2022102,15102,19101,81102,02102,021.193.600
14 apr 2022102,34102,34101,83102,24102,24935.100
13 apr 2022101,07102,01101,07102,00102,001.227.800
12 apr 2022101,20101,29100,78100,93100,931.399.700
11 apr 2022101,27101,35101,04101,14101,14684.300
08 apr 2022101,35101,44101,21101,29101,29534.500
07 apr 2022101,29101,36101,09101,29101,29650.200
06 apr 2022101,24101,46101,14101,29101,29872.800
05 apr 2022101,38101,62101,25101,40101,40638.000
04 apr 2022101,20101,66101,16101,42101,42991.000
01 apr 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...