F5 NetWorks Inc (FFIV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	250.384	0,48%	154,91	154,55	157,29	156,32
05/10/2023	260.400	-0,15%	155,24	152,265	155,80	155,58
04/10/2023	412.614	-2,31%	159,33	154,59	160,06	155,82
03/10/2023	268.575	-1,51%	160,49	158,90	161,53	159,51
02/10/2023	203.991	0,51%	160,71	159,98	162,07	161,96
29/09/2023	313.456	-0,08%	157,57	160,31	162,50	161,14
28/09/2023	319.062	2,34%	156,53	157,57	161,89	161,27
27/09/2023	180.345	1,27%	157,18	156,38	158,42	157,59
26/09/2023	197.522	-1,84%	157,18	154,97	157,67	155,61
25/09/2023	242.450	-0,09%	158,00	158,0136	159,44	158,52
22/09/2023	182.872	0,73%	158,00	157,67	160,0335	158,66
21/09/2023	250.424	-2,00%	159,36	157,00	159,42	157,51
20/09/2023	139.252	-0,34%	161,73	160,72	162,22	160,72
19/09/2023	192.335	0,29%	160,40	159,79	161,35	161,27
18/09/2023	241.364	1,48%	158,50	157,296	160,95	160,81
15/09/2023	784.786	-1,40%	159,50	157,296	159,84	158,47
14/09/2023	253.467	0,22%	160,14	160,15	161,86	160,72
13/09/2023	191.248	0,09%	160,14	159,745	160,92	160,36
12/09/2023	250.616	-0,27%	159,70	159,39	160,885	160,22
11/09/2023	213.229	0,07%	161,04	159,35	161,22	160,66
08/09/2023	308.453	-0,56%	161,04	159,70	161,12	160,55
07/09/2023	200.765	-1,45%	162,50	161,00	162,92	161,45
06/09/2023	278.578	-0,47%	164,42	163,13	165,255	163,82
05/09/2023	301.154	-0,01%	164,84	162,22	165,62	164,59
04/09/2023	254.286	0,58%	164,25	163,35	165,0099	164,61
01/09/2023	254.286	0,58%	164,25	163,35	165,0099	164,61
31/08/2023	444.380	0,57%	163,48	162,68	164,18	163,66
30/08/2023	222.976	0,96%	161,68	160,7101	163,46	162,74
29/08/2023	191.884	1,49%	157,72	157,70	161,50	161,19
28/08/2023	123.291	0,97%	157,72	157,70	159,205	158,82
25/08/2023	176.288	0,96%	156,05	156,13	157,925	157,29
24/08/2023	197.243	-1,57%	159,19	155,77	159,19	155,80
23/08/2023	199.165	1,40%	156,10	155,48	159,01	158,28
22/08/2023	173.508	-0,05%	156,93	155,90	157,22	156,09
21/08/2023	221.112	0,55%	153,68	155,305	156,775	156,17
18/08/2023	178.006	0,08%	153,68	153,31	156,10	155,32
17/08/2023	198.298	-0,26%	156,24	155,07	157,4579	155,20
16/08/2023	434.162	0,03%	156,24	154,39	156,35	155,60
15/08/2023	248.025	-1,52%	156,24	154,61	157,665	155,55
14/08/2023	211.400	0,54%	156,24	156,24	158,35	157,95
11/08/2023	178.814	-0,40%	156,90	156,06	157,69	157,10
10/08/2023	174.021	-0,88%	160,33	157,43	161,29	157,73
09/08/2023	272.235	-0,43%	160,33	158,98	160,45	159,13
08/08/2023	301.801	-0,59%	159,14	158,125	160,26	159,82
07/08/2023	303.625	0,80%	160,00	159,79	161,14	160,77
04/08/2023	361.862	-1,13%	158,49	159,26	162,2872	159,49
03/08/2023	451.086	1,51%	158,49	157,55	162,83	161,31
02/08/2023	448.854	-0,61%	158,49	157,66	159,815	158,91
01/08/2023	445.694	1,04%	158,49	158,24	160,365	159,88
31/07/2023	468.585	1,42%	156,19	155,80	158,31	158,24
28/07/2023	684.752	0,31%	156,51	155,02	157,245	156,03
27/07/2023	565.286	0,43%	156,51	155,02	158,60	155,55
26/07/2023	729.717	-2,57%	158,40	154,17	159,99	154,89
25/07/2023	1.723.270	5,84%	148,74	157,90	167,89	158,98
24/07/2023	686.871	0,93%	148,74	148,085	150,22	150,21
21/07/2023	439.620	-0,18%	150,51	148,635	151,03	148,82
20/07/2023	327.243	-1,07%	150,51	148,58	150,51	149,09
19/07/2023	286.215	0,63%	150,60	148,945	150,62	150,70
18/07/2023	311.542	1,11%	148,13	147,47	150,175	149,75
17/07/2023	360.659	0,85%	146,39	145,955	149,555	148,11
14/07/2023	203.757	-1,92%	148,37	146,31	148,73	146,86
13/07/2023	339.333	0,96%	150,00	148,24	150,215	149,74
12/07/2023	329.158	-0,25%	150,00	147,535	149,35	148,32
11/07/2023	392.734	0,77%	148,33	146,55	149,40	148,69
10/07/2023	459.800	2,88%	142,82	142,82	148,76	147,55
07/07/2023	461.005	0,18%	144,96	142,20	144,335	143,42
06/07/2023	531.592	-2,10%	144,96	143,02	145,48	143,17
05/07/2023	366.488	0,08%	145,27	144,325	146,45	146,24
04/07/2023	283.499	-0,10%	145,28	145,28	146,36	146,12
03/07/2023	283.499	-0,10%	145,28	145,28	146,36	146,12
30/06/2023	519.174	0,34%	147,48	146,17	148,06	146,26
29/06/2023	276.632	0,66%	144,93	144,015	145,84	145,77
28/06/2023	291.110	-1,05%	145,89	143,23	146,34	144,82
27/06/2023	247.917	1,36%	144,51	144,47	146,55	146,35
26/06/2023	246.586	-0,05%	143,29	144,135	145,92	144,38
23/06/2023	420.637	-0,28%	143,29	142,65	144,93	144,45
22/06/2023	380.177	-0,55%	145,05	144,24	146,20	144,86
21/06/2023	481.755	-2,33%	148,00	145,57	148,435	145,66
20/06/2023	557.413	-1,87%	153,46	148,90	152,1337	149,14
19/06/2023	893.222	0,31%	153,46	151,34	154,01	151,98
16/06/2023	893.222	0,31%	153,46	151,34	154,01	151,98
15/06/2023	498.490	1,20%	148,19	148,19	152,07	151,51
14/06/2023	458.540	-0,43%	150,34	148,83	151,47	149,72
13/06/2023	302.121	1,16%	149,59	148,885	150,68	150,37
12/06/2023	314.518	1,27%	146,96	146,95	149,67	148,65
09/06/2023	337.576	0,45%	146,68	146,35	147,855	146,78
08/06/2023	221.687	0,38%	145,28	144,50	146,725	146,13
07/06/2023	319.925	0,26%	143,92	145,21	146,78	145,58
06/06/2023	271.058	0,17%	143,92	143,23	145,39	145,20
05/06/2023	409.542	-1,22%	146,35	143,60	146,71	144,96
02/06/2023	481.166	0,34%	147,30	145,995	147,77	146,75
01/06/2023	331.814	-0,90%	146,67	146,16	148,44	146,25
31/05/2023	403.086	-0,39%	149,26	145,85	149,42	147,58
30/05/2023	403.086	-0,39%	149,26	145,85	149,42	147,63
29/05/2023	322.845	2,24%	145,33	145,035	148,93	148,20
26/05/2023	322.845	2,24%	145,33	145,035	148,93	148,20
25/05/2023	431.026	1,61%	143,92	143,87	145,779	144,95
24/05/2023	279.505	-1,12%	143,79	142,065	144,43	142,65
23/05/2023	410.225	-0,33%	143,57	141,6424	146,085	144,27
22/05/2023	374.296	1,56%	142,53	142,15	145,27	144,75