Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FFIV.US
175.05+3.12(+1.81%)(czas lokalny: 15.05.2024 16:00)F5 Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.05.2024 | 172.39 | 175.20 | 172.00 | 175.05 | 582 331 | 0 |
14.05.2024 | 172.47 | 172.79 | 170.50 | 171.93 | 493 562 | 0 |
13.05.2024 | 172.05 | 172.92 | 170.87 | 171.40 | 451 777 | 0 |
10.05.2024 | 171.42 | 172.20 | 170.79 | 171.62 | 313 444 | 0 |
09.05.2024 | 171.54 | 172.45 | 170.49 | 171.04 | 354 570 | 0 |
08.05.2024 | 168.10 | 172.29 | 167.69 | 171.76 | 540 977 | 0 |
07.05.2024 | 169.29 | 169.88 | 167.92 | 168.32 | 351 454 | 0 |
06.05.2024 | 166.41 | 168.84 | 165.63 | 168.58 | 511 543 | 0 |
03.05.2024 | 168.11 | 168.68 | 165.37 | 165.94 | 637 762 | 0 |
02.05.2024 | 167.53 | 167.55 | 163.12 | 166.07 | 785 517 | 0 |
01.05.2024 | 164.49 | 170.25 | 164.46 | 166.62 | 1 050 248 | 0 |
30.04.2024 | 162.25 | 170.00 | 159.00 | 165.31 | 2 061 449 | 0 |
29.04.2024 | 183.86 | 186.37 | 180.57 | 182.13 | 1 036 320 | 0 |
26.04.2024 | 182.51 | 183.27 | 181.88 | 181.94 | 391 847 | 0 |
25.04.2024 | 181.11 | 183.48 | 180.51 | 181.85 | 645 749 | 0 |
24.04.2024 | 181.41 | 182.46 | 179.40 | 182.35 | 497 817 | 0 |
23.04.2024 | 179.93 | 181.53 | 179.71 | 180.23 | 419 512 | 0 |
22.04.2024 | 178.81 | 180.72 | 177.59 | 179.55 | 424 985 | 0 |
19.04.2024 | 179.61 | 179.81 | 176.94 | 177.33 | 422 724 | 0 |
18.04.2024 | 182.11 | 182.68 | 179.34 | 179.59 | 366 669 | 0 |
17.04.2024 | 183.80 | 184.02 | 181.28 | 181.30 | 377 016 | 0 |
16.04.2024 | 184.29 | 184.47 | 182.87 | 183.06 | 244 071 | 0 |
15.04.2024 | 189.67 | 189.67 | 183.71 | 183.78 | 402 499 | 0 |
12.04.2024 | 190.16 | 190.84 | 187.65 | 187.99 | 292 906 | 0 |
11.04.2024 | 191.92 | 192.98 | 190.13 | 192.09 | 304 090 | 0 |
10.04.2024 | 194.19 | 194.19 | 189.75 | 191.13 | 329 915 | 0 |
09.04.2024 | 193.01 | 196.35 | 192.52 | 196.07 | 525 166 | 0 |
08.04.2024 | 191.82 | 194.58 | 191.21 | 191.69 | 507 909 | 0 |
05.04.2024 | 189.43 | 192.66 | 188.72 | 192.42 | 323 607 | 0 |
04.04.2024 | 192.86 | 193.86 | 188.05 | 188.48 | 313 748 | 0 |
03.04.2024 | 188.85 | 192.04 | 188.85 | 191.47 | 404 384 | 0 |
02.04.2024 | 188.99 | 189.68 | 187.82 | 189.53 | 307 788 | 0 |
01.04.2024 | 189.62 | 191.76 | 189.16 | 189.84 | 323 731 | 0 |
28.03.2024 | 189.25 | 189.59 | 189.59 | 189.59 | 273 561 | 0 |
27.03.2024 | 187.90 | 188.99 | 187.24 | 188.84 | 163 397 | 0 |
26.03.2024 | 188.48 | 189.78 | 186.86 | 186.98 | 382 824 | 0 |
25.03.2024 | 190.08 | 190.55 | 188.15 | 188.53 | 237 395 | 0 |
22.03.2024 | 191.28 | 191.72 | 189.69 | 190.57 | 240 027 | 0 |
21.03.2024 | 190.00 | 192.30 | 189.23 | 191.07 | 278 039 | 0 |
20.03.2024 | 189.12 | 190.19 | 188.00 | 189.53 | 201 616 | 0 |
19.03.2024 | 187.30 | 189.07 | 185.76 | 189.01 | 342 184 | 0 |
18.03.2024 | 187.91 | 188.83 | 187.16 | 187.35 | 300 938 | 0 |
15.03.2024 | 190.30 | 191.32 | 186.92 | 187.90 | 875 072 | 0 |
14.03.2024 | 193.78 | 194.32 | 190.57 | 191.01 | 446 204 | 0 |
13.03.2024 | 194.00 | 194.43 | 192.92 | 193.78 | 307 019 | 0 |
12.03.2024 | 195.00 | 195.48 | 192.92 | 194.03 | 337 821 | 0 |
11.03.2024 | 192.56 | 193.86 | 191.06 | 193.65 | 524 780 | 0 |
08.03.2024 | 193.46 | 194.51 | 192.59 | 192.93 | 686 929 | 0 |
07.03.2024 | 190.63 | 193.20 | 190.07 | 193.02 | 349 808 | 0 |
06.03.2024 | 189.00 | 191.14 | 188.28 | 190.60 | 271 943 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus