U.S. markets closed

F5, Inc. (FFIV)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
210.31+4.36 (+2.12%)
Al cierre: 04:00PM EDT
218.89 +8.58 (+4.08%)
Fuera de horario: 07:02PM EDT
Periodo de tiempo:
14 sept 2023 - 14 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 sept 2024206.26210.81206.10210.31210.31599,300
12 sept 2024203.16206.09202.68205.95205.95716,500
11 sept 2024200.64203.19197.34202.91202.91425,500
10 sept 2024199.33201.78198.25201.28201.28465,200
09 sept 2024199.48203.48199.48199.93199.93917,700
06 sept 2024200.57203.40198.65198.93198.93742,200
05 sept 2024199.27202.68198.41200.80200.80668,700
04 sept 2024198.42201.03197.37199.43199.43522,200
03 sept 2024202.00203.98198.09198.85198.85762,100
30 ago 2024202.67203.59200.53203.15203.15570,500
29 ago 2024200.23203.30200.04202.14202.14485,200
28 ago 2024199.06200.74197.81198.89198.89352,200
27 ago 2024198.71200.33197.83199.71199.71304,100
26 ago 2024199.56201.17198.60199.41199.41311,900
23 ago 2024198.07199.18197.09199.01199.01255,800
22 ago 2024199.64199.70195.44195.73195.73350,700
21 ago 2024196.65199.54195.06199.42199.42521,300
20 ago 2024196.73198.68196.57198.37198.37296,100
19 ago 2024196.00197.00194.45196.37196.37384,000
16 ago 2024195.06196.48194.89195.57195.57334,700
15 ago 2024194.99196.52193.70195.57195.57460,400
14 ago 2024191.24193.09190.94191.36191.36369,900
13 ago 2024190.44192.79189.39191.76191.76392,000
12 ago 2024192.09192.09188.52189.19189.19359,000
09 ago 2024189.03192.13188.31192.00192.00308,000
08 ago 2024187.30190.40186.19189.35189.35490,000
07 ago 2024190.13191.50185.74186.05186.05314,300
06 ago 2024187.97192.06187.89188.07188.07526,500
05 ago 2024188.35189.66184.81187.14187.14494,300
02 ago 2024192.71193.02189.74191.99191.99518,800
01 ago 2024203.50204.05193.87195.48195.48931,300
31 jul 2024203.33205.92198.18203.64203.641,433,300
30 jul 2024199.64202.40193.25200.66200.662,651,300
29 jul 2024177.48179.47177.13177.59177.591,057,000
26 jul 2024174.11177.99174.11177.34177.34465,400
25 jul 2024171.85176.71170.21173.73173.73690,900
24 jul 2024173.75174.04170.21170.44170.44513,800
23 jul 2024174.69176.20173.56173.80173.80246,300
22 jul 2024176.20177.35173.86175.37175.37678,600
19 jul 2024177.79177.79173.54174.97174.97349,100
18 jul 2024180.42181.50176.06176.96176.96315,600
17 jul 2024182.12182.58180.03180.42180.42399,800
16 jul 2024178.80183.22178.80183.01183.01435,400
15 jul 2024176.45179.14176.45178.79178.79438,700
12 jul 2024174.60177.27174.30176.46176.46335,600
11 jul 2024173.00174.55171.42173.59173.59376,800
10 jul 2024171.99173.08170.32173.01173.01254,600
09 jul 2024172.85173.00171.03171.58171.58326,300
08 jul 2024172.16173.33171.49173.14173.14368,600
05 jul 2024170.21171.72169.55171.63171.63238,300
03 jul 2024171.95171.95170.01170.49170.49179,500
02 jul 2024171.21172.91170.75172.31172.31352,400
01 jul 2024172.45172.66170.49171.18171.18370,900
28 jun 2024171.37173.42171.03172.23172.23668,600
27 jun 2024169.86171.38169.42171.20171.20396,600
26 jun 2024168.92170.56167.35169.26169.26418,700
25 jun 2024169.00169.69167.68169.54169.54359,200
24 jun 2024169.19171.03168.20168.68168.68530,100
21 jun 2024170.24170.36168.35169.60169.601,945,600
20 jun 2024169.02171.30168.45169.74169.74650,900
18 jun 2024167.94170.13167.08169.52169.52690,600
17 jun 2024167.29168.06165.68167.69167.69528,800
14 jun 2024167.30168.40166.32167.58167.58495,000
13 jun 2024167.38168.57165.94167.96167.96534,700
12 jun 2024168.59169.44167.73168.05168.05372,200
11 jun 2024166.93166.99164.67166.61166.61322,000
10 jun 2024165.29167.40164.70167.31167.31403,000
07 jun 2024165.77166.70164.45165.57165.57303,300
06 jun 2024166.31166.53165.21165.77165.77722,800
05 jun 2024168.46168.46166.23166.86166.86330,700
04 jun 2024166.16168.47165.27167.81167.81421,500
03 jun 2024169.55169.68166.32166.91166.91518,600
31 may 2024166.48169.13164.58168.97168.971,137,700
30 may 2024168.31168.67166.13167.30167.30401,100
29 may 2024167.08170.51166.55168.23168.23655,200
28 may 2024169.12170.00167.34168.34168.34497,000
24 may 2024170.56171.37169.58169.90169.90519,600
23 may 2024173.29173.29168.80169.95169.95580,400
22 may 2024173.11174.64172.42173.22173.22493,600
21 may 2024174.28174.28172.07173.44173.44549,800
20 may 2024173.74175.32173.50174.25174.25427,500
17 may 2024173.78174.73172.97174.13174.13456,500
16 may 2024175.97175.97172.88173.83173.83511,900
15 may 2024172.39175.20172.00175.05175.05582,300
14 may 2024172.47172.79170.50171.93171.93493,600
13 may 2024171.29172.92170.87171.40171.40451,800
10 may 2024171.42172.20170.79171.62171.62313,400
09 may 2024171.54172.43170.49171.04171.04354,500
08 may 2024168.10172.29167.69171.76171.76541,000
07 may 2024169.29169.88167.92168.32168.32351,500
06 may 2024166.41168.84165.63168.58168.58511,500
03 may 2024168.11168.68165.37165.94165.94637,800
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
*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...