F5 NetWorks Inc (FFIV)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 23/04/2025 |
438.731 |
3,02%
|
254,17
|
252,60
|
265,85
|
262,46
|
| 22/04/2025 |
423.095 |
1,58%
|
255,78
|
247,841
|
258,2227
|
254,77
|
| 21/04/2025 |
312.556 |
-3,02%
|
256,61
|
247,841
|
258,57
|
250,80
|
| 17/04/2025 |
349.431 |
-0,14%
|
260,70
|
256,81
|
264,04
|
258,61
|
| 16/04/2025 |
377.044 |
-1,73%
|
263,74
|
256,94
|
264,89
|
258,98
|
| 15/04/2025 |
328.682 |
0,32%
|
263,74
|
261,39
|
264,89
|
263,53
|
| 14/04/2025 |
318.752 |
0,39%
|
266,76
|
260,4601
|
268,41
|
262,69
|
| 11/04/2025 |
440.645 |
2,62%
|
255,00
|
253,72
|
263,37
|
261,68
|
| 10/04/2025 |
455.339 |
-3,46%
|
258,18
|
246,635
|
258,56
|
255,00
|
| 09/04/2025 |
345.925 |
9,37%
|
239,21
|
236,82
|
266,2404
|
264,14
|
| 08/04/2025 |
409.831 |
-0,90%
|
256,14
|
238,38
|
256,91
|
241,53
|
| 07/04/2025 |
678.826 |
1,77%
|
232,41
|
227,0446
|
252,79
|
243,48
|
| 04/04/2025 |
517.357 |
-4,67%
|
244,74
|
236,57
|
246,09
|
239,25
|
| 03/04/2025 |
332.606 |
-7,98%
|
257,47
|
249,88
|
261,88
|
250,98
|
| 02/04/2025 |
352.647 |
1,55%
|
264,37
|
264,37
|
274,54
|
272,73
|
| 01/04/2025 |
345.422 |
0,87%
|
265,37
|
264,03
|
269,18
|
268,58
|
| 31/03/2025 |
474.792 |
0,91%
|
260,11
|
258,995
|
266,94
|
266,27
|
| 28/03/2025 |
386.488 |
-2,30%
|
268,87
|
261,165
|
270,80
|
263,88
|
| 27/03/2025 |
277.539 |
-1,01%
|
271,85
|
267,475
|
271,85
|
270,08
|
| 26/03/2025 |
262.402 |
-0,80%
|
274,86
|
271,302
|
277,10
|
272,84
|
| 25/03/2025 |
393.979 |
0,27%
|
274,79
|
270,3625
|
278,845
|
275,05
|
| 24/03/2025 |
333.839 |
2,20%
|
273,74
|
272,19
|
276,38
|
274,31
|
| 21/03/2025 |
361.232 |
-0,01%
|
267,63
|
262,755
|
268,80
|
268,40
|
| 20/03/2025 |
386.828 |
-0,64%
|
267,63
|
266,35
|
270,89
|
268,48
|
| 19/03/2025 |
435.673 |
2,03%
|
265,33
|
264,38
|
272,87
|
270,21
|
| 18/03/2025 |
178.680 |
-1,04%
|
265,24
|
263,68
|
266,965
|
264,83
|
| 17/03/2025 |
399.725 |
1,90%
|
259,97
|
257,9025
|
269,765
|
267,45
|
| 14/03/2025 |
277.473 |
1,96%
|
266,03
|
255,90
|
264,01
|
262,46
|
| 13/03/2025 |
554.988 |
-3,25%
|
266,03
|
255,645
|
266,07
|
257,42
|
| 12/03/2025 |
414.060 |
0,28%
|
270,15
|
265,87
|
271,1114
|
266,06
|
| 11/03/2025 |
452.365 |
-0,45%
|
265,80
|
263,555
|
269,83
|
265,31
|
| 10/03/2025 |
398.328 |
-3,31%
|
270,55
|
263,34
|
270,855
|
266,50
|
| 07/03/2025 |
364.965 |
-0,05%
|
278,76
|
268,90
|
278,03
|
275,63
|
| 06/03/2025 |
492.591 |
-2,47%
|
278,76
|
273,045
|
280,11
|
275,76
|
| 05/03/2025 |
416.334 |
0,94%
|
279,91
|
277,365
|
283,19
|
282,73
|
| 04/03/2025 |
547.340 |
-1,42%
|
280,90
|
273,14
|
283,815
|
280,11
|
| 03/03/2025 |
486.680 |
-2,83%
|
295,46
|
282,16
|
298,54
|
284,15
|
| 28/02/2025 |
566.762 |
0,50%
|
293,18
|
285,21
|
292,745
|
292,43
|
| 27/02/2025 |
249.694 |
-1,31%
|
293,18
|
290,68
|
297,26
|
290,97
|
| 26/02/2025 |
359.070 |
0,63%
|
293,18
|
292,61
|
298,01
|
294,82
|
| 25/02/2025 |
320.239 |
-0,08%
|
306,99
|
287,64
|
293,55
|
292,98
|
| 24/02/2025 |
271.461 |
-0,80%
|
306,99
|
290,12
|
293,97
|
293,21
|
| 21/02/2025 |
336.175 |
-2,97%
|
306,99
|
294,78
|
305,51
|
295,56
|
| 20/02/2025 |
211.852 |
-1,77%
|
306,99
|
301,34
|
308,265
|
304,60
|
| 19/02/2025 |
345.569 |
0,81%
|
306,99
|
304,88
|
310,10
|
310,08
|
