Mercados españoles abiertos en 4 hrs 55 min

F5, Inc. (0IL6.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
169,30+1,43 (+0,85%)
Al cierre: 05:32PM BST
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 2024168,62169,95167,45169,95169,95276
25 jun 2024169,00169,00167,88167,88167,8837
24 jun 2024169,18170,75168,25170,28170,2851
21 jun 2024169,41169,51168,74169,41169,413
20 jun 2024168,30170,88168,30170,72170,7288
19 jun 2024------
18 jun 2024169,00169,00169,00169,00169,0034
17 jun 2024167,21167,21165,81165,81165,81266
14 jun 2024167,21167,88166,93167,88167,88402
13 jun 2024168,20168,20166,11167,81167,81360
12 jun 2024168,01169,55167,90168,02168,02331
11 jun 2024165,79166,97165,27165,67165,67131
10 jun 2024165,40166,74164,31166,48166,482049
07 jun 2024164,79166,39164,73166,39166,39128
06 jun 2024165,82167,02165,47165,56165,56155
05 jun 2024168,26168,35166,50167,59167,5982
04 jun 2024166,16168,16165,00167,14167,14484
03 jun 2024169,13169,65166,93166,93166,9348
31 may 2024166,37166,98164,85165,56165,5612
30 may 2024167,26168,74166,21167,44167,44130
29 may 2024167,08169,89166,58169,37169,3734
28 may 2024169,06169,77168,72168,97168,9716
24 may 2024171,20171,20170,11170,67170,6736
23 may 2024173,29173,34169,61169,61169,61456
22 may 2024172,58173,98172,58173,03173,0312
21 may 2024173,50174,99172,48173,53173,5315
20 may 2024174,06175,23173,67174,92174,9212
17 may 2024175,00175,00173,12173,87173,873
16 may 2024175,32176,00173,42174,00174,0027
15 may 2024171,92173,94171,92173,94173,9472
14 may 2024171,59172,74170,99171,84171,8448
13 may 2024172,05172,87171,46171,54171,54253
10 may 2024172,00172,00170,85171,25171,2513
09 may 2024171,54172,04170,73170,73170,7386
08 may 2024167,94171,72167,93171,72171,7232
07 may 2024169,29169,49168,05169,14169,1425
03 may 2024168,80168,85166,14166,14166,14118
02 may 2024166,49167,99163,93163,93163,9337
01 may 2024164,49169,23164,48167,60167,60132
30 abr 2024164,57168,17160,00168,17168,17456
29 abr 2024184,27185,39182,50182,50182,50433
26 abr 2024181,87183,34181,87182,01182,01228
25 abr 2024180,45183,10180,45183,10183,109
24 abr 2024181,48182,25180,08181,37181,376
23 abr 2024179,31181,35179,31180,69180,6978
22 abr 2024177,33180,18177,33180,18180,187048
19 abr 2024179,04179,74177,05177,29177,29115
18 abr 2024184,95184,95179,86180,06180,061797
17 abr 2024184,47184,47182,01182,70182,70153
16 abr 2024183,89185,00182,86182,86182,86399
15 abr 2024189,28189,28184,36184,36184,3659
12 abr 2024190,01191,68187,78187,87187,8756
11 abr 2024191,55192,26190,17191,29191,2929
10 abr 2024193,68194,05190,52190,74190,7442
09 abr 2024192,98194,73191,69194,73194,735599
08 abr 2024192,40194,20191,09192,37192,37102
05 abr 2024189,48191,96188,10191,68191,6853
04 abr 2024192,86193,73191,16191,16191,161138
03 abr 2024189,60190,95189,58190,95190,95254
02 abr 2024188,05188,85188,05188,85188,85314
28 mar 2024189,99190,54188,41189,88189,88139
27 mar 2024187,07188,44187,07188,01188,0113
26 mar 2024187,86189,94187,85188,05188,05108
25 mar 2024190,08190,55188,32188,95188,95180
22 mar 2024191,07191,99189,78190,44190,441029
21 mar 2024190,38191,97189,18191,97191,97235
20 mar 2024189,82189,82188,17189,41189,4150
19 mar 2024186,21188,50186,21188,50188,50225
18 mar 2024188,68188,68187,15188,05188,0559
15 mar 2024190,55191,50187,24187,24187,24241
14 mar 2024194,49194,49192,20192,43192,43681
13 mar 2024193,21194,41192,82193,63193,6323
12 mar 2024194,70195,44193,73193,90193,9012
11 mar 2024191,70193,22191,02193,22193,22126
08 mar 2024193,52194,22193,14193,62193,62147
07 mar 2024191,49192,59190,12192,17192,17107
06 mar 2024188,87191,10188,48190,33190,33205
05 mar 2024190,24192,79187,83188,03188,03332
04 mar 2024190,50193,37189,45193,37193,37548
01 mar 2024188,09189,68187,19189,65189,652286
29 feb 2024187,55188,18186,34186,81186,8141
28 feb 2024184,43186,52184,43185,86185,8622
27 feb 2024187,04187,04184,80185,08185,0825
26 feb 2024185,88187,38185,88187,05187,0526
23 feb 2024185,25185,25185,25185,25185,2522
22 feb 2024182,46183,55182,46183,55183,555
21 feb 2024181,66181,88179,45180,40180,4054
20 feb 2024182,06182,92181,00182,04182,04170
19 feb 2024------
16 feb 2024183,54184,32182,28183,92183,92177
15 feb 2024184,26185,09182,71183,24183,24174
14 feb 2024183,91184,77183,67183,75183,7520
13 feb 2024182,37184,50181,18183,49183,491379
12 feb 2024186,33187,66185,73187,27187,27393
09 feb 2024186,46186,57184,70186,53186,53368
08 feb 2024182,71185,16182,12184,81184,81419
07 feb 2024181,72183,89181,68182,27182,27215
06 feb 2024185,00185,75181,79183,12183,12255
05 feb 2024184,82184,82183,35184,00184,0015
02 feb 2024185,20185,85183,37184,23184,23198
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...