F5 NetWorks Inc (FFIV)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
138 |
-1,10%
|
178,80
|
178,80
|
183,17
|
181,00
|
16/07/2024 |
332.187 |
2,36%
|
178,80
|
178,80
|
183,17
|
183,01
|
15/07/2024 |
322.313 |
1,32%
|
174,60
|
176,48
|
179,14
|
178,79
|
12/07/2024 |
256.201 |
1,65%
|
174,60
|
174,5325
|
177,27
|
176,46
|
11/07/2024 |
280.396 |
0,34%
|
173,00
|
170,32
|
174,51
|
173,59
|
10/07/2024 |
131.197 |
0,83%
|
171,99
|
170,32
|
173,08
|
173,01
|
09/07/2024 |
257.328 |
-0,90%
|
172,85
|
171,03
|
172,995
|
171,58
|
08/07/2024 |
197.075 |
0,88%
|
171,95
|
171,49
|
173,29
|
173,14
|
05/07/2024 |
174.402 |
0,67%
|
171,95
|
169,55
|
171,72
|
171,63
|
04/07/2024 |
135.164 |
-1,06%
|
171,95
|
170,07
|
171,885
|
170,49
|
03/07/2024 |
135.078 |
-1,10%
|
171,37
|
170,07
|
171,885
|
170,41
|
02/07/2024 |
258.951 |
0,66%
|
171,37
|
170,75
|
172,91
|
172,31
|
01/07/2024 |
274.688 |
-0,61%
|
171,37
|
170,49
|
172,66
|
171,18
|
28/06/2024 |
515.863 |
0,60%
|
171,37
|
171,025
|
173,42
|
172,23
|
27/06/2024 |
300.217 |
1,15%
|
169,86
|
169,415
|
171,35
|
171,20
|
26/06/2024 |
293.165 |
-0,17%
|
168,92
|
167,35
|
170,545
|
169,26
|
25/06/2024 |
256.714 |
0,51%
|
169,19
|
167,675
|
169,67
|
169,54
|
24/06/2024 |
398.677 |
-0,54%
|
169,19
|
168,20
|
171,012
|
168,68
|
21/06/2024 |
1.588.277 |
-0,08%
|
170,24
|
168,35
|
170,275
|
169,60
|
20/06/2024 |
496.793 |
0,13%
|
167,29
|
168,45
|
171,295
|
169,74
|
19/06/2024 |
566.087 |
1,15%
|
167,29
|
167,51
|
170,125
|
169,61
|
18/06/2024 |
373.880 |
0,97%
|
167,29
|
167,51
|
170,125
|
169,32
|
17/06/2024 |
359.358 |
0,07%
|
167,29
|
165,68
|
168,05
|
167,69
|
14/06/2024 |
322.207 |
-0,23%
|
168,59
|
166,40
|
168,40
|
167,58
|
13/06/2024 |
432.784 |
-0,05%
|
168,59
|
165,9406
|
168,57
|
167,96
|
12/06/2024 |
283.566 |
0,86%
|
168,59
|
167,73
|
169,44
|
168,05
|
11/06/2024 |
234.208 |
-0,42%
|
165,29
|
164,68
|
166,93
|
166,61
|
10/06/2024 |
271.520 |
1,05%
|
165,29
|
164,70
|
167,40
|
167,31
|
07/06/2024 |
226.431 |
-0,12%
|
168,46
|
164,45
|
166,70
|
165,57
|
06/06/2024 |
515.162 |
-0,65%
|
168,46
|
165,21
|
166,53
|
165,77
|
05/06/2024 |
164.817 |
-0,57%
|
168,46
|
166,27
|
168,46
|
166,86
|
04/06/2024 |
286.902 |
0,54%
|
166,16
|
165,2726
|
168,47
|
167,81
|
03/06/2024 |
377.169 |
-1,22%
|
169,55
|
166,32
|
169,68
|
166,91
|
31/05/2024 |
740.323 |
1,00%
|
166,48
|
164,58
|
169,09
|
168,97
|
30/05/2024 |
258.296 |
-0,55%
|
168,31
|
166,125
|
168,67
|
167,30
|
29/05/2024 |
476.158 |
-0,07%
|
167,08
|
166,58
|
170,51
|
168,23
|
28/05/2024 |
294.167 |
-0,92%
|
170,56
|
167,335
|
170,00
|
168,34
|
27/05/2024 |
0 |
-0,03%
|
170,56
|
169,64
|
171,36
|
169,90
|
24/05/2024 |
381.964 |
-0,03%
|
170,56
|
169,64
|
171,36
|
169,90
|
23/05/2024 |
405.351 |
-1,89%
|
173,29
|
168,82
|
173,29
|
169,95
|
22/05/2024 |
327.812 |
-0,13%
|
173,11
|
172,42
|
174,635
|
173,22
|
21/05/2024 |
393.464 |
-0,47%
|
174,28
|
172,07
|
174,16
|
173,44
|
20/05/2024 |
290.827 |
0,07%
|
173,74
|
173,495
|
175,315
|
174,25
|
17/05/2024 |
309.488 |
0,17%
|
173,78
|
173,09
|
174,725
|
174,13
|
16/05/2024 |
372.522 |
-0,70%
|
175,97
|
172,88
|
175,97
|
173,83
|
15/05/2024 |
413.755 |
1,82%
|
172,39
|
172,29
|
175,20
|
175,05
|
14/05/2024 |
368.205 |
0,31%
|
172,05
|
170,50
|
172,58
|
171,93
|
13/05/2024 |
287.392 |
-0,13%
|
172,05
|
170,92
|
172,92
|
171,40
|
10/05/2024 |
219.452 |
0,34%
|
171,42
|
170,79
|
172,20
|
171,62
|
09/05/2024 |
245.394 |
-0,42%
|
171,54
|
170,49
|
172,42
|
171,04
|
08/05/2024 |
330.498 |
2,04%
|
168,10
|
167,72
|
172,29
|
171,76
|
07/05/2024 |
263.228 |
-0,15%
|
169,29
|
167,9221
|
169,88
|
168,32
|
06/05/2024 |
416.736 |
1,59%
|
166,41
|
165,37
|
168,84
|
168,58
|
03/05/2024 |
412.412 |
-0,08%
|
167,53
|
165,37
|
168,49
|
165,94
|
02/05/2024 |
541.368 |
-0,33%
|
167,53
|
163,12
|
167,53
|
166,07
|
01/05/2024 |
723.820 |
0,79%
|
164,49
|
164,46
|
170,2499
|
166,62
|
30/04/2024 |
1.295.597 |
-9,23%
|
162,25
|
159,005
|
169,9999
|
165,32
|
29/04/2024 |
672.412 |
0,10%
|
183,86
|
180,575
|
186,09
|
182,13
|
26/04/2024 |
251.379 |
0,05%
|
178,81
|
181,94
|
183,27
|
181,94
|
25/04/2024 |
427.917 |
-0,27%
|
178,81
|
180,51
|
183,48
|
181,85
|
24/04/2024 |
307.143 |
1,18%
|
178,81
|
179,395
|
182,43
|
182,35
|
23/04/2024 |
283.886 |
0,38%
|
178,81
|
179,705
|
181,535
|
180,23
|
22/04/2024 |
310.569 |
1,25%
|
178,81
|
177,59
|
180,72
|
179,55
|
19/04/2024 |
304.748 |
-1,26%
|
179,61
|
176,94
|
179,72
|
177,33
|
18/04/2024 |
202.288 |
-0,94%
|
182,11
|
179,36
|
182,225
|
179,59
|
17/04/2024 |
236.752 |
-0,96%
|
183,80
|
181,28
|
183,87
|
181,30
|
16/04/2024 |
164.688 |
-0,39%
|
190,16
|
182,88
|
184,29
|
183,06
|
15/04/2024 |
263.318 |
-2,24%
|
190,16
|
183,71
|
189,24
|
183,78
|
12/04/2024 |
193.166 |
-2,13%
|
190,16
|
187,645
|
190,17
|
187,99
|
11/04/2024 |
222.668 |
0,50%
|
191,92
|
190,13
|
192,94
|
192,09
|
10/04/2024 |
243.803 |
-2,52%
|
194,19
|
189,77
|
194,19
|
191,13
|
09/04/2024 |
371.622 |
2,29%
|
191,82
|
193,01
|
196,115
|
196,07
|
08/04/2024 |
249.724 |
-0,38%
|
191,82
|
191,21
|
194,58
|
191,69
|
05/04/2024 |
201.678 |
2,09%
|
192,86
|
189,40
|
192,59
|
192,42
|
04/04/2024 |
238.534 |
-1,56%
|
192,86
|
188,05
|
193,83
|
188,48
|
03/04/2024 |
298.997 |
1,02%
|
188,85
|
188,85
|
192,0398
|
191,47
|
02/04/2024 |
200.636 |
-0,16%
|
188,99
|
187,91
|
189,67
|
189,53
|
01/04/2024 |
215.302 |
0,13%
|
189,25
|
189,16
|
191,75
|
189,84
|
28/03/2024 |
199.235 |
0,40%
|
189,25
|
189,25
|
190,50
|
189,59
|
27/03/2024 |
115.605 |
1,00%
|
187,90
|
187,2374
|
188,98
|
188,84
|
26/03/2024 |
221.302 |
-0,82%
|
188,48
|
186,93
|
189,75
|
186,98
|
25/03/2024 |
192.971 |
-1,07%
|
191,28
|
188,15
|
191,28
|
188,53
|
22/03/2024 |
169.011 |
-0,26%
|
191,28
|
189,765
|
191,28
|
190,57
|
21/03/2024 |
205.751 |
0,81%
|
189,12
|
189,2301
|
192,30
|
191,07
|
20/03/2024 |
144.941 |
0,28%
|
189,12
|
188,005
|
190,19
|
189,53
|
19/03/2024 |
253.059 |
0,89%
|
187,30
|
185,76
|
189,05
|
189,01
|
18/03/2024 |
166.506 |
-0,29%
|
187,91
|
187,16
|
188,8324
|
187,35
|
15/03/2024 |
642.580 |
-1,63%
|
192,56
|
186,96
|
191,10
|
187,90
|
14/03/2024 |
328.895 |
-1,43%
|
192,56
|
190,57
|
194,15
|
191,01
|
13/03/2024 |
150.680 |
-0,13%
|
192,56
|
192,92
|
194,40
|
193,78
|
12/03/2024 |
241.786 |
0,20%
|
192,56
|
192,95
|
195,46
|
194,03
|
11/03/2024 |
377.082 |
0,37%
|
192,56
|
191,065
|
193,79
|
193,65
|
08/03/2024 |
519.292 |
-0,05%
|
193,46
|
192,645
|
194,44
|
192,93
|
07/03/2024 |
242.938 |
1,27%
|
190,63
|
190,07
|
193,18
|
193,02
|
06/03/2024 |
141.547 |
1,68%
|
193,06
|
188,63
|
191,115
|
190,60
|
05/03/2024 |
300.686 |
-3,02%
|
189,99
|
186,565
|
193,06
|
187,46
|
04/03/2024 |
256.793 |
1,75%
|
189,99
|
189,99
|
194,18
|
193,30
|
01/03/2024 |
200.908 |
1,47%
|
187,00
|
186,882
|
190,175
|
189,97
|
29/02/2024 |
454.821 |
0,81%
|
187,00
|
186,42
|
188,25
|
187,22
|
28/02/2024 |
159.307 |
0,15%
|
184,75
|
184,09
|
186,66
|
185,72
|