Mercados españoles cerrados

F5, Inc. (FFIV)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
189,59+0,75 (+0,40%)
Al cierre: 04:00PM EDT
189,00 -0,59 (-0,31%)
Después del cierre: 06:52PM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024189,25190,50189,25189,59189,59205.844
27 mar 2024187,90188,99187,24188,84188,84163.400
26 mar 2024188,48189,78186,86186,98186,98382.800
25 mar 2024190,08190,55188,15188,53188,53237.400
22 mar 2024191,28191,28189,73190,57190,57240.000
21 mar 2024190,00192,30189,23191,07191,07278.000
20 mar 2024189,12190,19188,01189,53189,53201.600
19 mar 2024187,30189,07185,76189,01189,01342.200
18 mar 2024187,91188,83187,16187,35187,35300.900
15 mar 2024190,30191,28186,92187,90187,90875.100
14 mar 2024193,78194,28190,57191,01191,01446.200
13 mar 2024194,00194,43192,92193,78193,78307.000
12 mar 2024195,00195,46192,92194,03194,03337.800
11 mar 2024192,56193,86191,07193,65193,65524.800
08 mar 2024193,46194,51192,59192,93192,93686.900
07 mar 2024190,63193,20190,07193,02193,02349.800
06 mar 2024189,00191,12188,28190,60190,60271.900
05 mar 2024193,06193,06186,57187,46187,46424.900
04 mar 2024189,99194,18189,68193,30193,30487.300
01 mar 2024187,42190,18186,88189,97189,97343.200
29 feb 2024187,00188,25186,42187,22187,22634.800
28 feb 2024184,75186,66184,08185,72185,72336.300
27 feb 2024186,88186,88184,41185,44185,44249.500
26 feb 2024186,14187,67185,77186,88186,88364.600
23 feb 2024185,55186,75184,82185,83185,83390.200
22 feb 2024182,74185,14181,87184,99184,99504.000
21 feb 2024181,16181,96179,42181,09181,09437.500
20 feb 2024182,31183,55181,26183,14183,14549.700
16 feb 2024183,14184,45181,59182,35182,35464.800
15 feb 2024184,26185,24182,53183,54183,54512.900
14 feb 2024184,31185,04183,52184,26184,26486.200
13 feb 2024182,93184,82181,19183,00183,00510.800
12 feb 2024186,61187,65185,53186,16186,16420.700
09 feb 2024185,75187,21184,44186,61186,61384.000
08 feb 2024183,06185,32182,41185,23185,23357.700
07 feb 2024183,40183,84180,94183,29183,29438.400
06 feb 2024185,69185,81181,73182,47182,47489.700
05 feb 2024183,97184,82183,22184,55184,55450.400
02 feb 2024185,59186,10183,11185,23185,23619.800
01 feb 2024184,01186,08183,50185,86185,86436.600
31 ene 2024186,42186,47182,17183,70183,70653.900
30 ene 2024195,01199,49186,67186,84186,841.780.100
29 ene 2024183,79185,92183,33185,37185,371.156.600
26 ene 2024184,70185,24182,29183,63183,63645.800
25 ene 2024183,46184,95182,64184,64184,64605.400
24 ene 2024181,60182,79180,84181,33181,33401.600
23 ene 2024181,69182,40179,95180,78180,78318.800
22 ene 2024180,12182,46180,09181,89181,89482.600
19 ene 2024180,50181,68179,41180,09180,09699.700
18 ene 2024178,84180,29177,80180,19180,19420.200
17 ene 2024175,61178,15175,61177,41177,41498.500
16 ene 2024175,44176,71174,61176,16176,16319.900
12 ene 2024176,80177,57176,10176,15176,15206.600
11 ene 2024176,06176,89175,02176,27176,27231.500
10 ene 2024173,86175,78173,23175,72175,72205.500
09 ene 2024173,82175,10173,29174,08174,08288.900
08 ene 2024171,53174,83171,53174,68174,68365.300
05 ene 2024171,78172,61171,05171,45171,45447.200
04 ene 2024173,03173,28171,43171,78171,78429.100
03 ene 2024175,41175,95173,26174,09174,09451.100
02 ene 2024178,15178,15175,68176,24176,24397.600
29 dic 2023179,32179,74177,94178,98178,98319.000
28 dic 2023179,87180,44179,07179,70179,70158.900
27 dic 2023179,38180,45179,38179,84179,84164.600
26 dic 2023179,30180,70179,30180,23180,23190.800
22 dic 2023178,75180,10178,08178,99178,99211.000
21 dic 2023177,79178,43176,44178,09178,09333.500
20 dic 2023178,75178,89176,50176,87176,87313.300
19 dic 2023180,00180,36178,06178,94178,94347.000
18 dic 2023178,07179,93177,15179,73179,73416.300
15 dic 2023176,92177,92175,38177,62177,621.293.400
14 dic 2023175,20176,95172,53176,92176,92641.400
13 dic 2023175,37176,47170,86173,97173,97992.500
12 dic 2023173,90175,97172,84175,37175,37566.400
11 dic 2023171,00173,79170,99173,52173,52406.700
08 dic 2023169,10170,98169,10170,82170,82303.000
07 dic 2023168,97169,81167,52169,10169,10513.900
06 dic 2023170,67170,86168,47168,66168,66495.100
05 dic 2023171,90172,37168,89170,07170,07442.400
04 dic 2023171,05173,38170,09173,15173,15430.100
01 dic 2023170,86172,76170,14172,60172,60536.700
30 nov 2023170,13172,17169,55171,19171,192.644.200
29 nov 2023170,00171,83169,69170,05170,05520.100
28 nov 2023167,75169,34167,66169,00169,00571.000
27 nov 2023167,91168,58167,20167,58167,58563.900
24 nov 2023166,83169,01166,79168,09168,09349.600
22 nov 2023166,81168,57166,05167,07167,07568.600
21 nov 2023163,89166,69163,89165,94165,94810.400
20 nov 2023162,79164,91162,79164,21164,21569.700
17 nov 2023161,97163,21161,47163,08163,08587.700
16 nov 2023161,94163,94160,42161,05161,05630.600
15 nov 2023165,00166,22164,67164,75164,75577.200
14 nov 2023160,00164,50159,75164,44164,44591.600
13 nov 2023158,22159,90158,22158,62158,62326.400
10 nov 2023156,43159,08155,98159,05159,05459.200
09 nov 2023156,18157,26155,48155,92155,92357.200
08 nov 2023156,75157,52155,34155,84155,84433.500
07 nov 2023154,50157,29154,11156,11156,11436.100
06 nov 2023153,73154,62152,97154,53154,53302.000
03 nov 2023153,16154,62152,09154,08154,08553.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...