F5 NetWorks Inc (FFIV)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 18/02/2025 |
453.625 |
-0,84%
|
303,76
|
305,62
|
311,67
|
307,59
|
| 17/02/2025 |
0 |
-0,09%
|
303,76
|
308,04
|
310,51
|
310,18
|
| 14/02/2025 |
218.195 |
-0,09%
|
303,76
|
308,04
|
310,51
|
310,18
|
| 13/02/2025 |
317.407 |
-0,05%
|
303,76
|
308,54
|
312,7604
|
310,45
|
| 12/02/2025 |
533.846 |
0,72%
|
303,76
|
301,34
|
310,62
|
310,60
|
| 11/02/2025 |
375.898 |
0,01%
|
307,03
|
306,56
|
310,76
|
308,39
|
| 10/02/2025 |
326.210 |
0,57%
|
309,21
|
306,56
|
310,775
|
308,35
|
| 07/02/2025 |
356.150 |
-0,27%
|
298,47
|
304,43
|
310,14
|
306,60
|
| 06/02/2025 |
468.623 |
1,36%
|
298,47
|
303,8368
|
308,32
|
307,44
|
| 05/02/2025 |
350.849 |
1,18%
|
298,47
|
297,17
|
303,47
|
303,32
|
| 04/02/2025 |
551.184 |
1,56%
|
302,29
|
294,00
|
301,02
|
299,78
|
| 03/02/2025 |
609.367 |
-0,70%
|
302,29
|
287,665
|
295,45
|
295,19
|
| 31/01/2025 |
529.830 |
-1,40%
|
302,29
|
297,04
|
304,00
|
297,26
|
| 30/01/2025 |
689.518 |
0,34%
|
304,36
|
299,6578
|
307,49
|
301,48
|
| 29/01/2025 |
1.736.564 |
11,40%
|
263,47
|
277,90
|
308,00
|
300,46
|
| 28/01/2025 |
884.169 |
2,74%
|
266,19
|
262,11
|
270,03
|
269,72
|
| 27/01/2025 |
656.917 |
-3,66%
|
266,19
|
258,06
|
268,32
|
263,01
|
| 24/01/2025 |
324.005 |
0,03%
|
255,83
|
270,997
|
274,64
|
272,99
|
| 23/01/2025 |
315.880 |
0,31%
|
255,83
|
269,52
|
273,09
|
272,91
|
| 22/01/2025 |
405.575 |
1,62%
|
255,83
|
268,45
|
272,50
|
272,08
|
| 21/01/2025 |
283.123 |
1,44%
|
255,83
|
264,3725
|
267,96
|
267,74
|
| 20/01/2025 |
0 |
0,03%
|
255,83
|
263,54
|
267,74
|
263,95
|
| 17/01/2025 |
246.619 |
0,03%
|
255,83
|
263,54
|
267,74
|
263,95
|
| 16/01/2025 |
206.848 |
0,60%
|
255,83
|
262,755
|
266,06
|
263,86
|
| 15/01/2025 |
323.311 |
1,62%
|
255,83
|
260,35
|
263,795
|
262,30
|
| 14/01/2025 |
389.380 |
1,16%
|
255,83
|
255,635
|
260,14
|
258,11
|
| 13/01/2025 |
291.683 |
0,33%
|
259,70
|
250,63
|
255,75
|
255,16
|
| 10/01/2025 |
328.330 |
-1,75%
|
259,70
|
253,90
|
257,03
|
254,32
|
| 09/01/2025 |
223.179 |
0,28%
|
259,70
|
254,865
|
259,89
|
258,84
|
| 08/01/2025 |
212.736 |
0,60%
|
259,70
|
254,865
|
259,89
|
258,84
|
| 07/01/2025 |
310.806 |
-0,93%
|
259,70
|
255,865
|
261,59
|
257,29
|
| 06/01/2025 |
369.315 |
2,10%
|
254,36
|
251,74
|
260,77
|
259,70
|
| 03/01/2025 |
288.044 |
1,04%
|
252,11
|
251,74
|
255,15
|
254,36
|
| 02/01/2025 |
292.950 |
0,11%
|
253,99
|
249,6798
|
255,215
|
251,75
|
| 31/12/2024 |
0 |
-0,40%
|
253,99
|
250,74
|
253,00
|
251,47
|
| 30/12/2024 |
194.647 |
-1,23%
|
253,99
|
249,735
|
254,42
|
251,47
|
| 27/12/2024 |
155.784 |
-0,58%
|
253,99
|
253,67
|
256,785
|
255,63
|
| 26/12/2024 |
155.433 |
0,36%
|
253,99
|
254,6961
|
257,90
|
257,12
|
| 24/12/2024 |
0 |
0,70%
|
253,99
|
253,90
|
257,035
|
256,20
|
| 23/12/2024 |
215.272 |
0,86%
|
261,92
|
250,88
|
254,79
|
254,41
|
| 20/12/2024 |
197.063 |
0,69%
|
261,92
|
248,02
|
254,005
|
252,25
|
| 19/12/2024 |
346.945 |
-0,63%
|
261,92
|
249,38
|
255,43
|
250,41
|
| 18/12/2024 |
0 |
-3,00%
|
261,92
|
251,80
|
264,00
|
252,00
|
| 17/12/2024 |
385.414 |
-1,35%
|
262,10
|
259,36
|
263,435
|
259,80
|
| 16/12/2024 |
386.978 |
0,59%
|
261,59
|
260,82
|
264,03
|
263,36
|
| 13/12/2024 |
423.358 |
0,09%
|
259,90
|
260,54
|
264,50
|
261,81
|
| 12/12/2024 |
367.600 |
0,58%
|
259,90
|
259,01
|
263,31
|
261,57
|
| 11/12/2024 |
611.285 |
1,75%
|
256,63
|
256,27
|
260,75
|
260,07
|
| 10/12/2024 |
528.036 |
-0,90%
|
256,50
|
254,27
|
258,16
|
255,60
|
| 09/12/2024 |
322.105 |
0,30%
|
256,50
|
257,00
|
260,00
|
257,92
|
| 06/12/2024 |
492.017 |
0,04%
|
256,50
|
256,50
|
259,75
|
257,14
|
| 05/12/2024 |
356.656 |
1,15%
|
254,94
|
253,405
|
258,00
|
257,05
|
| 04/12/2024 |
275.402 |
1,20%
|
252,28
|
251,95
|
254,97
|
254,13
|
| 03/12/2024 |
191.482 |
-0,40%
|
251,18
|
249,53
|
253,06
|
251,13
|
| 02/12/2024 |
349.307 |
0,72%
|
250,99
|
250,00
|
253,6228
|
252,14
|
