F5 NetWorks Inc (FFIV)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 10/07/2025 |
327.562 |
-0,79%
|
302,45
|
297,30
|
303,48
|
299,89
|
| 09/07/2025 |
319.820 |
-0,04%
|
301,56
|
297,65
|
305,30
|
302,28
|
| 08/07/2025 |
439.188 |
1,05%
|
298,75
|
297,9579
|
310,50
|
302,41
|
| 07/07/2025 |
341.398 |
-0,29%
|
300,13
|
297,9579
|
301,70
|
299,26
|
| 04/07/2025 |
198.736 |
0,99%
|
298,23
|
297,62
|
301,78
|
300,13
|
| 03/07/2025 |
198.735 |
1,35%
|
294,98
|
293,305
|
301,78
|
300,13
|
| 02/07/2025 |
217.330 |
0,05%
|
294,32
|
293,305
|
298,62
|
296,12
|
| 01/07/2025 |
404.838 |
0,56%
|
297,45
|
292,485
|
301,83
|
295,97
|
| 30/06/2025 |
491.067 |
-0,48%
|
295,77
|
293,83
|
301,83
|
294,32
|
| 27/06/2025 |
318.016 |
2,30%
|
295,00
|
284,2701
|
297,57
|
295,75
|
| 26/06/2025 |
774.227 |
-1,81%
|
295,78
|
284,2701
|
296,975
|
289,09
|
| 25/06/2025 |
333.509 |
-0,50%
|
297,00
|
293,28
|
298,70
|
294,41
|
| 24/06/2025 |
341.548 |
0,27%
|
287,43
|
285,71
|
298,70
|
295,90
|
| 23/06/2025 |
341.680 |
2,77%
|
286,74
|
285,10
|
295,34
|
295,09
|
| 20/06/2025 |
692.300 |
0,23%
|
286,48
|
283,79
|
289,76
|
287,13
|
| 19/06/2025 |
294.985 |
-0,73%
|
288,98
|
286,10
|
290,415
|
286,48
|
| 18/06/2025 |
292.014 |
-0,73%
|
288,56
|
286,10
|
292,26
|
286,48
|
| 17/06/2025 |
332.882 |
-0,60%
|
289,40
|
286,67
|
292,30
|
288,59
|
| 16/06/2025 |
229.177 |
1,30%
|
286,63
|
286,63
|
292,20
|
290,34
|
| 13/06/2025 |
201.002 |
-1,73%
|
292,38
|
285,00
|
294,07
|
286,61
|
| 12/06/2025 |
197.322 |
-0,42%
|
294,60
|
286,67
|
294,86
|
291,66
|
| 11/06/2025 |
183.146 |
-0,26%
|
294,73
|
290,0001
|
295,00
|
292,89
|
| 10/06/2025 |
207.223 |
-0,36%
|
296,17
|
290,7573
|
297,00
|
293,66
|
| 09/06/2025 |
184.352 |
-0,24%
|
295,44
|
293,94
|
297,30
|
294,73
|
| 06/06/2025 |
248.940 |
0,50%
|
293,79
|
291,025
|
296,40
|
295,43
|
| 05/06/2025 |
406.828 |
0,04%
|
291,07
|
289,18
|
294,685
|
293,96
|
| 04/06/2025 |
318.931 |
1,09%
|
286,02
|
285,38
|
293,84
|
293,83
|
| 03/06/2025 |
297.895 |
1,62%
|
283,99
|
280,09
|
290,905
|
290,65
|
| 02/06/2025 |
281.288 |
0,22%
|
285,38
|
279,9901
|
286,75
|
286,02
|
| 30/05/2025 |
318.062 |
1,69%
|
285,53
|
277,78
|
285,67
|
285,38
|
| 29/05/2025 |
270.597 |
-0,95%
|
287,04
|
278,3954
|
287,37
|
280,59
|
| 28/05/2025 |
259.663 |
-1,15%
|
285,66
|
267,86
|
288,87
|
283,29
|
| 27/05/2025 |
234.992 |
1,59%
|
283,80
|
283,64
|
286,985
|
286,59
|
| 23/05/2025 |
195.192 |
-0,84%
|
286,06
|
278,02
|
286,82
|
282,10
|
| 22/05/2025 |
243.598 |
-0,62%
|
285,11
|
283,4412
|
290,34
|
284,48
|
| 21/05/2025 |
342.605 |
-0,22%
|
285,56
|
283,925
|
290,40
|
286,26
|
| 20/05/2025 |
377.493 |
0,42%
|
281,69
|
281,55
|
288,34
|
286,90
|
| 19/05/2025 |
221.520 |
0,27%
|
281,00
|
279,93
|
286,32
|
285,70
|
| 16/05/2025 |
269.974 |
0,80%
|
282,06
|
280,25
|
285,11
|
284,92
|
| 15/05/2025 |
209.206 |
0,38%
|
283,00
|
279,5467
|
284,52
|
282,67
|
| 14/05/2025 |
437.713 |
-0,58%
|
280,10
|
279,5467
|
285,085
|
281,59
|
| 13/05/2025 |
337.223 |
1,03%
|
280,00
|
276,9628
|
285,085
|
283,23
|
| 12/05/2025 |
279.518 |
3,81%
|
277,00
|
275,44
|
281,03
|
280,35
|
| 09/05/2025 |
263.050 |
-1,12%
|
270,13
|
267,86
|
275,695
|
270,07
|
| 08/05/2025 |
444.546 |
2,12%
|
266,85
|
264,21
|
275,695
|
273,14
|
| 07/05/2025 |
390.272 |
1,00%
|
263,05
|
260,6862
|
267,68
|
267,48
|
| 06/05/2025 |
333.638 |
-0,89%
|
266,89
|
262,22
|
270,46
|
264,82
|
| 05/05/2025 |
317.255 |
-0,60%
|
267,59
|
264,25
|
270,46
|
267,19
|
| 02/05/2025 |
389.689 |
1,14%
|
264,54
|
262,7138
|
271,27
|
268,81
|
| 01/05/2025 |
502.143 |
0,39%
|
260,75
|
255,57
|
269,125
|
265,77
|
| 30/04/2025 |
597.216 |
0,77%
|
260,03
|
255,0289
|
265,96
|
264,74
|
| 29/04/2025 |
969.774 |
-0,89%
|
270,22
|
256,6811
|
271,48
|
262,72
|
| 28/04/2025 |
680.946 |
-1,84%
|
269,81
|
263,88
|
271,7337
|
265,07
|
| 25/04/2025 |
469.215 |
0,70%
|
261,15
|
261,15
|
270,36
|
270,03
|
| 24/04/2025 |
393.509 |
2,17%
|
260,72
|
257,60
|
269,78
|
268,16
|
