F5, Inc. (FFV.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:03AM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | - |
| 27 jun 2024 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | - |
| 26 jun 2024 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | - |
| 25 jun 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
| 24 jun 2024 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | - |
| 21 jun 2024 | 157.90 | 158.10 | 157.90 | 158.10 | 158.10 | 73 |
| 20 jun 2024 | 157.75 | 157.75 | 157.10 | 157.10 | 157.10 | 15 |
| 19 jun 2024 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | - |
| 18 jun 2024 | 155.65 | 155.65 | 155.65 | 155.65 | 155.65 | - |
| 17 jun 2024 | 155.85 | 155.85 | 155.85 | 155.85 | 155.85 | - |
| 14 jun 2024 | 156.15 | 156.15 | 156.15 | 156.15 | 156.15 | - |
| 13 jun 2024 | 155.45 | 155.45 | 155.45 | 155.45 | 155.45 | - |
| 12 jun 2024 | 154.55 | 154.55 | 154.55 | 154.55 | 154.55 | - |
| 11 jun 2024 | 154.55 | 154.55 | 154.55 | 154.55 | 154.55 | - |
| 10 jun 2024 | 153.15 | 153.15 | 153.15 | 153.15 | 153.15 | - |
| 07 jun 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
| 06 jun 2024 | 152.65 | 152.65 | 152.65 | 152.65 | 152.65 | - |
| 05 jun 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| 04 jun 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | - |
| 03 jun 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | - |
| 31 may 2024 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | - |
| 30 may 2024 | 154.05 | 154.05 | 154.05 | 154.05 | 154.05 | - |
| 29 may 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | - |
| 28 may 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | - |
| 27 may 2024 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | - |
| 24 may 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
| 23 may 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | - |
| 22 may 2024 | 159.15 | 159.15 | 159.15 | 159.15 | 159.15 | - |
| 21 may 2024 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | - |
| 20 may 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - |
| 17 may 2024 | 159.45 | 159.45 | 159.45 | 159.45 | 159.45 | - |
| 16 may 2024 | 160.15 | 160.15 | 160.15 | 160.15 | 160.15 | - |
| 15 may 2024 | 158.10 | 158.40 | 158.10 | 158.40 | 158.40 | 61 |
| 14 may 2024 | 158.05 | 158.05 | 158.05 | 158.05 | 158.05 | - |
| 13 may 2024 | 158.95 | 158.95 | 158.95 | 158.95 | 158.95 | - |
| 10 may 2024 | 158.10 | 158.10 | 158.10 | 158.10 | 158.10 | - |
| 09 may 2024 | 158.80 | 160.45 | 158.80 | 160.45 | 160.45 | 15 |
| 08 may 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| 07 may 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | - |
| 06 may 2024 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | - |
| 03 may 2024 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | - |
| 02 may 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 30 abr 2024 | 153.75 | 153.75 | 153.75 | 153.75 | 153.75 | - |
| 29 abr 2024 | 169.55 | 169.55 | 169.55 | 169.55 | 169.55 | - |
| 26 abr 2024 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | - |
| 25 abr 2024 | 168.55 | 168.55 | 168.55 | 168.55 | 168.55 | - |
| 24 abr 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | - |
| 23 abr 2024 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | - |
| 22 abr 2024 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | - |
| 19 abr 2024 | 166.95 | 166.95 | 166.95 | 166.95 | 166.95 | - |
| 18 abr 2024 | 169.75 | 169.75 | 169.75 | 169.75 | 169.75 | - |
| 17 abr 2024 | 171.70 | 171.70 | 171.70 | 171.70 | 171.70 | - |
| 16 abr 2024 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | - |
| 15 abr 2024 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | - |
| 12 abr 2024 | 178.55 | 178.55 | 178.55 | 178.55 | 178.55 | - |
| 11 abr 2024 | 177.05 | 177.05 | 177.05 | 177.05 | 177.05 | - |
| 10 abr 2024 | 179.85 | 179.85 | 179.85 | 179.85 | 179.85 | - |
| 09 abr 2024 | 175.85 | 175.85 | 175.85 | 175.85 | 175.85 | - |
| 08 abr 2024 | 176.70 | 176.70 | 176.70 | 176.70 | 176.70 | - |
| 05 abr 2024 | 173.65 | 173.65 | 173.65 | 173.65 | 173.65 | - |
| 04 abr 2024 | 176.25 | 176.25 | 175.75 | 175.75 | 175.75 | 50 |
| 03 abr 2024 | 174.75 | 174.75 | 174.75 | 174.75 | 174.75 | - |
| 02 abr 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
| 28 mar 2024 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | - |
| 27 mar 2024 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | - |
| 26 mar 2024 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | - |
| 25 mar 2024 | 175.40 | 175.40 | 175.40 | 175.40 | 175.40 | - |
| 22 mar 2024 | 175.55 | 175.55 | 175.55 | 175.55 | 175.55 | - |
| 21 mar 2024 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | - |
| 20 mar 2024 | 173.35 | 173.35 | 173.35 | 173.35 | 173.35 | - |
| 19 mar 2024 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | - |
| 18 mar 2024 | 172.45 | 172.45 | 172.45 | 172.45 | 172.45 | - |
| 15 mar 2024 | 174.60 | 174.60 | 172.95 | 172.95 | 172.95 | 90 |
| 14 mar 2024 | 176.95 | 176.95 | 176.95 | 176.95 | 176.95 | - |
| 13 mar 2024 | 177.15 | 177.15 | 177.15 | 177.15 | 177.15 | - |
| 12 mar 2024 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | - |
| 11 mar 2024 | 175.35 | 175.35 | 175.35 | 175.35 | 175.35 | - |
| 08 mar 2024 | 175.35 | 175.35 | 175.35 | 175.35 | 175.35 | - |
| 07 mar 2024 | 173.55 | 173.55 | 173.55 | 173.55 | 173.55 | - |
| 06 mar 2024 | 172.25 | 172.25 | 172.25 | 172.25 | 172.25 | - |
| 05 mar 2024 | 177.00 | 177.30 | 177.00 | 177.30 | 177.30 | 100 |
| 04 mar 2024 | 174.45 | 174.45 | 174.45 | 174.45 | 174.45 | - |
| 01 mar 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
| 29 feb 2024 | 170.35 | 170.35 | 170.35 | 170.35 | 170.35 | - |
| 28 feb 2024 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | - |
| 27 feb 2024 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | - |
| 26 feb 2024 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | - |
| 23 feb 2024 | 170.05 | 170.05 | 170.05 | 170.05 | 170.05 | - |
| 22 feb 2024 | 167.15 | 167.15 | 167.15 | 167.15 | 167.15 | - |
| 21 feb 2024 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | - |
| 20 feb 2024 | 168.15 | 168.15 | 168.15 | 168.15 | 168.15 | - |
| 19 feb 2024 | 168.65 | 168.65 | 168.65 | 168.65 | 168.65 | - |
| 16 feb 2024 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | - |
| 15 feb 2024 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | - |
| 14 feb 2024 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | - |
| 13 feb 2024 | 171.85 | 171.85 | 171.40 | 171.40 | 171.40 | 10 |
| 12 feb 2024 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | - |
| 09 feb 2024 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | - |
| 08 feb 2024 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | - |
| 07 feb 2024 | 168.55 | 168.55 | 168.55 | 168.55 | 168.55 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.