U.S. markets closed

F5, Inc. (FFIV)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
165.94-0.13 (-0.08%)
Al cierre: 04:00PM EDT
164.75 -1.19 (-0.72%)
Fuera de horario: 04:42PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 2024168.11168.53165.37165.94165.94612,405
02 may 2024167.53167.55163.12166.07166.07785,500
01 may 2024164.55170.25164.46166.62166.621,050,200
30 abr 2024162.25170.00159.01165.31165.312,061,300
29 abr 2024183.86186.37180.58182.13182.131,036,300
26 abr 2024182.51183.27181.88181.94181.94391,800
25 abr 2024181.11183.48180.51181.85181.85645,700
24 abr 2024181.41182.46179.40182.35182.35497,600
23 abr 2024179.93181.54179.71180.23180.23419,500
22 abr 2024178.81180.72177.59179.55179.55425,000
19 abr 2024179.61179.72176.94177.33177.33422,700
18 abr 2024182.11182.68179.36179.59179.59366,700
17 abr 2024183.80184.02181.28181.30181.30377,000
16 abr 2024184.29184.47182.87183.06183.06244,100
15 abr 2024189.67189.67183.71183.78183.78402,500
12 abr 2024190.16190.17187.65187.99187.99292,900
11 abr 2024191.92192.98190.13192.09192.09304,100
10 abr 2024194.19194.19189.77191.13191.13329,900
09 abr 2024193.01196.35192.91196.07196.07525,100
08 abr 2024191.82194.58191.21191.69191.69507,900
05 abr 2024189.43192.66189.23192.42192.42323,600
04 abr 2024192.86193.83188.05188.48188.48313,700
03 abr 2024188.85192.04188.85191.47191.47404,400
02 abr 2024188.99189.67187.85189.53189.53307,800
01 abr 2024189.80191.77189.16189.84189.84323,700
28 mar 2024189.25190.50188.79189.59189.59273,600
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
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...