F5 NetWorks Inc (FFIV)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 01/12/2025 |
674.909 |
-0,19%
|
237,50
|
237,11
|
243,26
|
238,57
|
| 28/11/2025 |
428.715 |
0,54%
|
239,90
|
237,71
|
242,48
|
239,16
|
| 26/11/2025 |
648.967 |
-0,75%
|
241,00
|
237,62
|
241,14
|
238,22
|
| 25/11/2025 |
818.492 |
1,64%
|
236,14
|
235,90
|
242,02
|
240,01
|
| 24/11/2025 |
1.347.385 |
0,79%
|
236,05
|
232,40
|
238,7221
|
236,14
|
| 21/11/2025 |
1.435.440 |
3,69%
|
230,89
|
225,83
|
238,04
|
234,29
|
| 20/11/2025 |
796.454 |
0,81%
|
226,00
|
225,61
|
230,63
|
225,83
|
| 19/11/2025 |
427.666 |
-1,35%
|
227,5957
|
223,76
|
228,91
|
223,99
|
| 18/11/2025 |
393.093 |
-0,71%
|
227,50
|
226,00
|
229,96
|
227,05
|
| 17/11/2025 |
458.296 |
-2,29%
|
233,47
|
227,88
|
234,24
|
228,64
|
| 14/11/2025 |
633.988 |
-2,04%
|
237,25
|
233,21
|
237,50
|
234,00
|
| 13/11/2025 |
535.728 |
-0,54%
|
240,30
|
236,53
|
241,88
|
238,87
|
| 12/11/2025 |
383.287 |
0,70%
|
238,51
|
238,51
|
243,77
|
240,17
|
| 11/11/2025 |
607.815 |
-0,94%
|
239,6357
|
237,56
|
242,00
|
238,51
|
| 10/11/2025 |
632.452 |
-2,02%
|
243,00
|
239,01
|
249,00
|
240,77
|
| 07/11/2025 |
512.748 |
-0,92%
|
243,05
|
242,04
|
246,468
|
245,74
|
| 06/11/2025 |
811.817 |
0,74%
|
246,17
|
241,59
|
249,00
|
248,09
|
| 05/11/2025 |
652.021 |
2,08%
|
240,40
|
240,40
|
250,5599
|
246,49
|
| 04/11/2025 |
770.268 |
-3,12%
|
246,43
|
239,94
|
247,03
|
241,38
|
| 03/11/2025 |
853.777 |
-1,62%
|
253,50
|
247,57
|
253,50
|
249,04
|
| 31/10/2025 |
511.001 |
-1,39%
|
256,01
|
252,50
|
258,6093
|
253,05
|
| 30/10/2025 |
670.445 |
-0,80%
|
257,10
|
252,9655
|
261,455
|
256,69
|
| 29/10/2025 |
871.915 |
-3,30%
|
265,57
|
257,515
|
267,00
|
258,76
|
| 28/10/2025 |
1.871.989 |
-7,86%
|
261,0001
|
261,0001
|
275,70
|
267,58
|
| 27/10/2025 |
1.070.410 |
-2,46%
|
304,95
|
289,01
|
304,9999
|
290,41
|
| 24/10/2025 |
343.768 |
-1,17%
|
301,85
|
298,26
|
309,80
|
298,34
|
| 23/10/2025 |
509.223 |
1,35%
|
303,79
|
297,0207
|
303,79
|
301,86
|
| 22/10/2025 |
438.151 |
-0,46%
|
299,00
|
294,2088
|
301,05
|
297,835
|
| 21/10/2025 |
675.675 |
0,91%
|
299,88
|
294,00
|
300,15
|
299,21
|
| 20/10/2025 |
625.741 |
-1,46%
|
300,12
|
295,03
|
311,00
|
296,50
|
| 17/10/2025 |
1.871.652 |
1,74%
|
298,00
|
292,5192
|
302,72
|
300,90
|
| 16/10/2025 |
1.891.068 |
-10,67%
|
321,50
|
287,46
|
325,25
|
295,35
|
| 15/10/2025 |
879.642 |
-3,60%
|
337,00
|
322,63
|
343,17
|
330,75
|
| 14/10/2025 |
496.574 |
0,85%
|
339,00
|
334,60
|
345,47
|
343,17
|
| 13/10/2025 |
476.462 |
2,68%
|
334,23
|
334,23
|
343,33
|
340,64
|
| 10/10/2025 |
175.503 |
-3,05%
|
342,35
|
331,56
|
346,61
|
331,75
|
| 09/10/2025 |
286.599 |
-0,07%
|
343,90
|
335,3485
|
343,9888
|
342,35
|
| 08/10/2025 |
431.307 |
3,62%
|
339,88
|
332,15
|
343,84
|
342,58
|
| 07/10/2025 |
1.172.612 |
0,54%
|
331,41
|
325,27
|
334,50
|
330,76
|
| 06/10/2025 |
189.540 |
1,24%
|
327,58
|
325,67
|
332,9999
|
329,00
|
| 03/10/2025 |
177.828 |
-0,67%
|
327,3915
|
324,84
|
330,882
|
324,98
|
| 02/10/2025 |
237.311 |
-0,03%
|
327,48
|
324,48
|
329,03
|
327,18
|
| 01/10/2025 |
236.238 |
1,22%
|
320,01
|
317,66
|
327,69
|
327,29
|
| 30/09/2025 |
169.226 |
0,19%
|
320,00
|
320,00
|
324,80
|
323,19
|
| 29/09/2025 |
160.294 |
-0,75%
|
325,35
|
322,27
|
329,20
|
322,66
|
| 26/09/2025 |
146.108 |
0,25%
|
324,00
|
320,485
|
326,25
|
324,87
|
| 25/09/2025 |
150.269 |
-0,13%
|
323,01
|
318,92
|
324,465
|
324,00
|
| 24/09/2025 |
162.694 |
-0,07%
|
326,32
|
322,92
|
326,566
|
324,47
|
| 23/09/2025 |
318.915 |
-1,66%
|
329,96
|
324,37
|
334,25
|
324,70
|
| 22/09/2025 |
233.807 |
0,43%
|
328,69
|
323,54
|
330,81
|
330,19
|
| 19/09/2025 |
235.479 |
-0,95%
|
333,79
|
325,60
|
334,42
|
328,69
|
| 18/09/2025 |
174.551 |
2,45%
|
326,69
|
324,31
|
332,22
|
331,80
|
| 17/09/2025 |
136.773 |
-0,06%
|
324,5102
|
320,5409
|
326,42
|
323,81
|
| 16/09/2025 |
146.433 |
-0,11%
|
324,10
|
320,29
|
324,9999
|
323,73
|
| 15/09/2025 |
207.569 |
0,80%
|
324,62
|
319,35
|
324,94
|
324,10
|
| 12/09/2025 |
241.794 |
-3,89%
|
333,80
|
320,97
|
333,80
|
321,67
|
| 11/09/2025 |
283.864 |
2,50%
|
326,69
|
326,19
|
337,39
|
334,59
|
| 10/09/2025 |
206.273 |
0,39%
|
325,58
|
322,56
|
329,225
|
326,69
|
| 09/09/2025 |
254.658 |
1,51%
|
320,00
|
317,2301
|
329,75
|
325,41
|
| 08/09/2025 |
186.249 |
1,50%
|
319,5742
|
313,84
|
320,80
|
320,63
|
| 05/09/2025 |
242.076 |
0,49%
|
315,30
|
311,87
|
318,0999
|
315,89
|
| 04/09/2025 |
313.901 |
1,72%
|
311,10
|
309,33
|
314,74
|
314,35
|
| 03/09/2025 |
341.638 |
0,75%
|
306,11
|
303,605
|
309,12
|
309,03
|
| 02/09/2025 |
428.075 |
-2,05%
|
313,14
|
306,0415
|
313,14
|
306,73
|
| 29/08/2025 |
241.715 |
-1,63%
|
317,45
|
310,33
|
318,43
|
313,14
|
| 28/08/2025 |
214.714 |
0,19%
|
317,11
|
315,235
|
320,25
|
318,40
|
| 27/08/2025 |
187.342 |
0,69%
|
316,19
|
314,715
|
319,00
|
317,74
|
| 26/08/2025 |
213.188 |
-0,03%
|
315,65
|
313,22
|
319,14
|
315,57
|
| 25/08/2025 |
130.631 |
-0,50%
|
316,45
|
315,50
|
318,67
|
315,70
|
| 22/08/2025 |
166.601 |
0,96%
|
315,80
|
315,58
|
322,08
|
317,23
|
| 21/08/2025 |
230.610 |
-0,49%
|
314,34
|
312,85
|
316,46
|
314,23
|
| 20/08/2025 |
169.980 |
0,08%
|
315,00
|
307,9375
|
317,4999
|
315,79
|
| 19/08/2025 |
180.602 |
-0,20%
|
315,66
|
314,225
|
319,3013
|
315,48
|
| 18/08/2025 |
272.581 |
0,29%
|
315,00
|
312,56
|
317,1199
|
316,26
|
| 15/08/2025 |
260.323 |
-0,99%
|
318,50
|
313,95
|
318,78
|
315,34
|
| 14/08/2025 |
240.038 |
-2,24%
|
326,15
|
315,22
|
326,15
|
318,50
|
| 13/08/2025 |
363.964 |
-0,21%
|
328,50
|
324,045
|
329,90
|
325,79
|
| 12/08/2025 |
388.898 |
2,67%
|
318,57
|
318,14
|
326,64
|
326,47
|
| 11/08/2025 |
219.983 |
-1,14%
|
321,77
|
317,31
|
323,52
|
318,11
|
| 08/08/2025 |
295.216 |
1,43%
|
318,00
|
318,00
|
322,49
|
321,77
|
| 07/08/2025 |
370.241 |
-1,25%
|
323,00
|
314,855
|
323,00
|
317,23
|
| 06/08/2025 |
389.188 |
0,77%
|
320,80
|
316,935
|
323,19
|
321,23
|
| 05/08/2025 |
572.254 |
-0,69%
|
321,4127
|
315,93
|
324,12
|
318,78
|
| 04/08/2025 |
552.849 |
4,43%
|
300,00
|
300,00
|
322,63
|
321,00
|
| 01/08/2025 |
508.757 |
-1,95%
|
309,00
|
302,13
|
309,77
|
307,43
|
| 31/07/2025 |
1.313.161 |
4,83%
|
320,00
|
312,78
|
333,9999
|
313,42
|
| 30/07/2025 |
482.554 |
0,01%
|
300,00
|
294,89
|
301,89
|
298,99
|
| 29/07/2025 |
340.791 |
-0,79%
|
299,54
|
298,357
|
305,9799
|
299,24
|
| 28/07/2025 |
285.750 |
0,76%
|
299,00
|
297,306
|
302,01
|
301,63
|
| 25/07/2025 |
220.674 |
-0,85%
|
300,19
|
298,88
|
305,15
|
299,37
|
| 24/07/2025 |
414.776 |
0,44%
|
298,81
|
297,31
|
305,15
|
301,93
|
| 23/07/2025 |
268.789 |
0,94%
|
300,40
|
296,66
|
300,62
|
300,62
|
| 22/07/2025 |
268.792 |
-0,77%
|
301,64
|
296,66
|
303,27
|
297,82
|
| 21/07/2025 |
227.986 |
-0,68%
|
302,17
|
298,105
|
302,17
|
300,12
|
| 18/07/2025 |
470.988 |
0,61%
|
294,70
|
293,13
|
307,00
|
302,17
|
| 17/07/2025 |
409.832 |
2,46%
|
291,75
|
288,76
|
301,315
|
300,34
|
| 16/07/2025 |
237.344 |
0,81%
|
294,67
|
288,70
|
296,11
|
293,12
|
| 15/07/2025 |
339.042 |
-1,15%
|
291,70
|
290,65
|
297,58
|
290,76
|
| 14/07/2025 |
294.037 |
0,77%
|
287,20
|
287,20
|
295,42
|
294,15
|
| 11/07/2025 |
350.227 |
-2,67%
|
301,97
|
291,24
|
303,36
|
291,89
|
