Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FFIV.US
262.34+1.93(+0.74%)(czas lokalny: 24.12.2025 13:00)F5 Inc.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 260.46 | 262.73 | 259.30 | 262.34 | 503 719 | 0 |
| 23.12.2025 | 259.92 | 261.41 | 258.39 | 260.32 | 25 162 | 0 |
| 22.12.2025 | 257.67 | 262.55 | 257.67 | 260.44 | 38 490 | 0 |
| 19.12.2025 | 261.54 | 262.18 | 255.84 | 256.94 | 55 697 | 0 |
| 18.12.2025 | 257.67 | 260.38 | 252.18 | 259.14 | 67 715 | 0 |
| 17.12.2025 | 259.30 | 260.78 | 255.81 | 256.21 | 99 999 | 0 |
| 16.12.2025 | 261.58 | 262.37 | 256.11 | 258.34 | 85 281 | 0 |
| 15.12.2025 | 263.85 | 266.20 | 260.75 | 263.01 | 100 091 | 0 |
| 12.12.2025 | 263.40 | 265.17 | 259.61 | 262.70 | 36 646 | 0 |
| 11.12.2025 | 258.17 | 265.58 | 255.69 | 264.45 | 73 919 | 0 |
| 10.12.2025 | 257.19 | 260.16 | 255.27 | 258.09 | 70 056 | 0 |
| 09.12.2025 | 249.09 | 259.37 | 248.99 | 258.05 | 76 242 | 0 |
| 08.12.2025 | 248.25 | 252.55 | 248.02 | 248.28 | 72 636 | 0 |
| 05.12.2025 | 243.29 | 249.04 | 243.27 | 248.07 | 42 642 | 0 |
| 04.12.2025 | 240.48 | 245.22 | 239.33 | 243.39 | 49 259 | 0 |
| 03.12.2025 | 237.75 | 241.11 | 236.35 | 240.69 | 75 381 | 0 |
| 02.12.2025 | 240.89 | 241.20 | 234.05 | 238.54 | 36 064 | 0 |
| 01.12.2025 | 237.52 | 243.27 | 237.26 | 238.68 | 68 598 | 0 |
| 28.11.2025 | 238.83 | 242.46 | 237.71 | 239.17 | 27 433 | 0 |
| 26.11.2025 | 240.99 | 241.26 | 237.62 | 238.20 | 71 997 | 0 |
| 25.11.2025 | 237.10 | 242.02 | 236.88 | 240.10 | 54 367 | 0 |
| 24.11.2025 | 234.91 | 238.72 | 232.84 | 236.06 | 49 243 | 0 |
| 21.11.2025 | 226.08 | 237.96 | 225.99 | 234.26 | 107 289 | 0 |
| 20.11.2025 | 227.34 | 230.57 | 225.41 | 225.87 | 61 561 | 0 |
| 19.11.2025 | 226.24 | 228.97 | 223.77 | 223.99 | 81 996 | 0 |
| 18.11.2025 | 226.80 | 229.88 | 226.52 | 227.03 | 102 954 | 0 |
| 17.11.2025 | 231.67 | 234.17 | 227.95 | 228.64 | 77 872 | 0 |
| 14.11.2025 | 236.86 | 237.18 | 233.20 | 233.83 | 137 028 | 0 |
| 13.11.2025 | 241.00 | 241.53 | 236.57 | 238.92 | 175 449 | 0 |
| 12.11.2025 | 241.50 | 243.65 | 239.08 | 240.19 | 92 112 | 0 |
| 11.11.2025 | 240.60 | 241.91 | 237.54 | 238.55 | 170 136 | 0 |
| 10.11.2025 | 246.00 | 247.93 | 239.06 | 240.92 | 126 591 | 0 |
| 07.11.2025 | 244.21 | 246.02 | 242.22 | 245.82 | 153 395 | 0 |
| 06.11.2025 | 245.00 | 249.00 | 241.60 | 247.99 | 308 649 | 0 |
| 05.11.2025 | 242.80 | 250.34 | 241.95 | 246.43 | 218 451 | 0 |
| 04.11.2025 | 246.38 | 247.05 | 240.00 | 241.34 | 339 807 | 0 |
| 03.11.2025 | 252.72 | 253.23 | 247.89 | 248.95 | 245 799 | 0 |
| 31.10.2025 | 255.71 | 257.66 | 252.53 | 252.92 | 137 370 | 0 |
| 30.10.2025 | 257.49 | 261.35 | 256.14 | 256.50 | 105 898 | 0 |
| 29.10.2025 | 266.75 | 267.00 | 257.43 | 258.75 | 61 925 | 0 |
| 28.10.2025 | 261.51 | 275.71 | 261.50 | 267.74 | 145 625 | 0 |
| 27.10.2025 | 304.17 | 304.29 | 288.91 | 290.35 | 60 311 | 0 |
| 24.10.2025 | 303.88 | 304.95 | 298.31 | 298.38 | 20 353 | 0 |
| 23.10.2025 | 298.77 | 303.40 | 298.04 | 301.93 | 26 930 | 0 |
| 22.10.2025 | 299.65 | 301.37 | 293.92 | 297.85 | 33 214 | 0 |
| 21.10.2025 | 297.34 | 300.34 | 295.33 | 299.26 | 49 900 | 0 |
| 20.10.2025 | 302.48 | 302.48 | 295.38 | 296.36 | 49 894 | 0 |
| 17.10.2025 | 295.67 | 302.54 | 292.53 | 300.81 | 244 044 | 0 |
| 16.10.2025 | 325.25 | 325.25 | 287.69 | 295.36 | 402 590 | 0 |
| 15.10.2025 | 341.00 | 342.73 | 323.44 | 330.83 | 138 520 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
