Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FFIV.US
188.84+1.86(+0.99%)(czas lokalny: 27.03.2024 16:00)F5 Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
05.03.2024 | 193.06 | 193.06 | 186.56 | 187.46 | 424 943 | 0 |
04.03.2024 | 189.99 | 194.18 | 189.68 | 193.30 | 487 327 | 0 |
01.03.2024 | 187.42 | 190.18 | 186.86 | 189.97 | 343 216 | 0 |
29.02.2024 | 187.00 | 188.25 | 186.42 | 187.22 | 634 860 | 0 |
28.02.2024 | 184.75 | 186.66 | 184.08 | 185.72 | 336 311 | 0 |
27.02.2024 | 186.88 | 187.03 | 184.41 | 185.44 | 249 552 | 0 |
26.02.2024 | 186.14 | 187.67 | 185.76 | 186.88 | 364 623 | 0 |
23.02.2024 | 185.55 | 186.76 | 184.81 | 185.83 | 390 216 | 0 |
22.02.2024 | 182.74 | 185.14 | 181.87 | 184.99 | 504 009 | 0 |
21.02.2024 | 181.16 | 182.00 | 179.41 | 181.09 | 437 490 | 0 |
20.02.2024 | 182.31 | 183.55 | 181.25 | 183.14 | 549 709 | 0 |
16.02.2024 | 183.14 | 182.35 | 182.35 | 182.35 | 464 825 | 0 |
15.02.2024 | 184.26 | 185.24 | 182.53 | 183.54 | 512 918 | 0 |
14.02.2024 | 184.31 | 185.06 | 183.47 | 184.26 | 486 198 | 0 |
13.02.2024 | 182.93 | 184.82 | 181.19 | 183.00 | 510 776 | 0 |
12.02.2024 | 186.61 | 187.65 | 185.50 | 186.16 | 420 843 | 0 |
09.02.2024 | 185.75 | 187.21 | 184.44 | 186.61 | 384 024 | 0 |
08.02.2024 | 183.06 | 185.32 | 182.33 | 185.23 | 357 719 | 0 |
07.02.2024 | 183.40 | 183.84 | 180.94 | 183.29 | 438 437 | 0 |
06.02.2024 | 185.69 | 185.81 | 181.73 | 182.47 | 489 715 | 0 |
05.02.2024 | 183.97 | 184.83 | 183.22 | 184.55 | 450 479 | 0 |
02.02.2024 | 185.59 | 186.10 | 183.11 | 185.23 | 619 805 | 0 |
01.02.2024 | 184.01 | 186.08 | 183.30 | 185.86 | 436 633 | 0 |
31.01.2024 | 186.42 | 186.48 | 182.16 | 183.70 | 653 907 | 0 |
30.01.2024 | 193.33 | 199.49 | 186.67 | 186.84 | 1 780 103 | 0 |
29.01.2024 | 183.79 | 185.92 | 183.33 | 185.37 | 1 156 589 | 0 |
26.01.2024 | 184.70 | 185.24 | 182.29 | 183.63 | 645 850 | 0 |
25.01.2024 | 183.46 | 184.95 | 182.64 | 184.64 | 605 382 | 0 |
24.01.2024 | 181.60 | 182.79 | 180.77 | 181.33 | 401 594 | 0 |
23.01.2024 | 181.69 | 182.40 | 179.95 | 180.78 | 318 765 | 0 |
22.01.2024 | 180.09 | 182.46 | 180.09 | 181.89 | 482 622 | 0 |
19.01.2024 | 180.50 | 181.68 | 179.41 | 180.09 | 699 746 | 0 |
18.01.2024 | 178.84 | 180.29 | 177.79 | 180.19 | 420 213 | 0 |
17.01.2024 | 175.61 | 178.15 | 175.61 | 177.41 | 498 514 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus