Mercados españoles cerrados

F5, Inc. (FFV.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
199,60+2,10 (+1,06%)
Al cierre: 09:06AM CEST
Intervalo de fechas:
29 sept 2023 - 29 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 sept 2024197,30199,60197,30199,60199,605
26 sept 2024197,50197,50197,50197,50197,50-
25 sept 2024198,60198,60198,60198,60198,60-
24 sept 2024197,55197,55197,55197,55197,55-
23 sept 2024197,85197,85197,85197,85197,8550
20 sept 2024193,65193,65193,65193,65193,65-
19 sept 2024192,60192,60192,60192,60192,60-
18 sept 2024192,05192,05192,05192,05192,05-
17 sept 2024190,95190,95190,95190,95190,95-
16 sept 2024190,55190,55190,55190,55190,5530
13 sept 2024184,90184,90184,90184,90184,90-
12 sept 2024183,45183,45183,45183,45183,45-
11 sept 2024180,80180,80180,80180,80180,80-
10 sept 2024180,10180,10180,10180,10180,10-
09 sept 2024179,35179,35179,35179,35179,35-
06 sept 2024179,65179,65179,65179,65179,65-
05 sept 2024178,95178,95178,95178,95178,95-
04 sept 2024178,55178,55178,55178,55178,55-
03 sept 2024182,85182,85182,85182,85182,85-
02 sept 2024182,90182,90182,60182,60182,60-
30 ago 2024181,50181,50181,50181,50181,50-
29 ago 2024177,55177,55177,55177,55177,55-
28 ago 2024178,25178,25178,25178,25178,25-
27 ago 2024177,60177,60177,60177,60177,60-
26 ago 2024177,10177,10177,10177,10177,10-
23 ago 2024175,60175,60175,60175,60175,60-
22 ago 2024178,10178,20178,10178,20178,2028
21 ago 2024177,55177,55177,55177,55177,55-
20 ago 2024176,35176,35176,35176,35176,35-
19 ago 2024176,15176,15176,15176,15176,15-
16 ago 2024177,10177,10177,10177,10177,10-
15 ago 2024172,90178,40172,90178,25178,2574
14 ago 2024173,70175,55173,70174,00174,00165
13 ago 2024172,55172,55172,55172,55172,55-
12 ago 2024175,15175,15175,15175,15175,15-
09 ago 2024172,50172,50172,50172,50172,50-
08 ago 2024169,20169,20169,20169,20169,20-
07 ago 2024172,70172,70172,70172,70172,70-
06 ago 2024172,25172,25172,25172,25172,25-
05 ago 2024167,55167,55167,55167,55167,55-
02 ago 2024178,40180,40178,40180,40180,4010
01 ago 2024187,60187,60187,60187,60187,60-
31 jul 2024186,00186,00185,00185,00185,0015
30 jul 2024183,00184,80183,00184,80184,8015
29 jul 2024163,25165,70163,25165,70165,7091
26 jul 2024159,65159,65159,65159,65159,65-
25 jul 2024156,40156,40156,40156,40156,40-
24 jul 2024158,70159,95158,70159,95159,9525
23 jul 2024160,10160,10160,10160,10160,10-
22 jul 2024160,40160,40160,00160,00160,0023
19 jul 2024162,25162,25162,25162,25162,25-
18 jul 2024164,55164,55164,55164,55164,55-
17 jul 2024166,75166,75166,75166,75166,75-
16 jul 2024163,70163,70163,70163,70163,70-
15 jul 2024161,65161,65161,65161,65161,65-
12 jul 2024158,85158,85158,85158,85158,85-
11 jul 2024158,75158,75158,75158,75158,75-
10 jul 2024158,05158,05158,05158,05158,05-
09 jul 2024159,05159,05159,05159,05159,05-
08 jul 2024157,55157,55157,55157,55157,55-
05 jul 2024157,00157,00157,00157,00157,00-
04 jul 2024157,35157,35157,35157,35157,35-
03 jul 2024159,65159,65159,65159,65159,65-
02 jul 2024158,45158,45158,45158,45158,45-
01 jul 2024159,55159,55159,55159,55159,55-
28 jun 2024159,75159,75159,75159,75159,75-
27 jun 2024157,25157,25157,25157,25157,25-
26 jun 2024157,90157,90157,90157,90157,90-
25 jun 2024156,50156,50156,50156,50156,50-
24 jun 2024157,95157,95157,95157,95157,95-
21 jun 2024157,90158,10157,90158,10158,1073
20 jun 2024157,75157,75157,10157,10157,1015
19 jun 2024157,25157,25157,25157,25157,25-
18 jun 2024155,65155,65155,65155,65155,65-
17 jun 2024155,85155,85155,85155,85155,85-
14 jun 2024156,15156,15156,15156,15156,15-
13 jun 2024155,45155,45155,45155,45155,45-
12 jun 2024154,55154,55154,55154,55154,55-
11 jun 2024154,55154,55154,55154,55154,55-
10 jun 2024153,15153,15153,15153,15153,15-
07 jun 2024151,60151,60151,60151,60151,60-
06 jun 2024152,65152,65152,65152,65152,65-
05 jun 2024154,00154,00154,00154,00154,00-
04 jun 2024152,20152,20152,20152,20152,20-
03 jun 2024155,40155,40155,40155,40155,40-
31 may 2024153,45153,45153,45153,45153,45-
30 may 2024154,05154,05154,05154,05154,05-
29 may 2024154,20154,20154,20154,20154,20-
28 may 2024155,80155,80155,80155,80155,80-
27 may 2024155,75155,75155,75155,75155,75-
24 may 2024156,50156,50156,50156,50156,50-
23 may 2024160,20160,20160,20160,20160,20-
22 may 2024159,15159,15159,15159,15159,15-
21 may 2024159,75159,75159,75159,75159,75-
20 may 2024159,50159,50159,50159,50159,50-
17 may 2024159,45159,45159,45159,45159,45-
16 may 2024160,15160,15160,15160,15160,15-
15 may 2024158,10158,40158,10158,40158,4061
14 may 2024158,05158,05158,05158,05158,05-
13 may 2024158,95158,95158,95158,95158,95-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...