F5 NetWorks Inc (FFIV)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/11/2024 |
222.928 |
0,74%
|
250,51
|
249,95
|
252,1875
|
250,35
|
| 28/11/2024 |
264.939 |
-0,73%
|
250,07
|
248,33
|
252,30
|
250,07
|
| 27/11/2024 |
261.582 |
-0,73%
|
252,56
|
247,42
|
252,56
|
250,07
|
| 26/11/2024 |
279.086 |
1,28%
|
248,87
|
247,42
|
252,16
|
251,92
|
| 25/11/2024 |
1.024.324 |
0,71%
|
247,50
|
247,50
|
250,46
|
248,74
|
| 22/11/2024 |
254.302 |
1,10%
|
243,46
|
242,54
|
247,70
|
246,98
|
| 21/11/2024 |
247.629 |
0,94%
|
245,657
|
238,705
|
245,91
|
244,29
|
| 20/11/2024 |
207.759 |
0,98%
|
240,41
|
234,00
|
242,365
|
242,02
|
| 19/11/2024 |
325.904 |
-0,13%
|
239,32
|
234,00
|
241,54
|
239,67
|
| 18/11/2024 |
302.554 |
0,68%
|
239,99
|
238,51
|
241,56
|
239,99
|
| 15/11/2024 |
346.269 |
-1,52%
|
241,00
|
238,20
|
247,42
|
238,36
|
| 14/11/2024 |
345.878 |
-1,95%
|
246,60
|
241,51
|
248,39
|
242,05
|
| 13/11/2024 |
509.770 |
1,17%
|
241,86
|
241,86
|
248,39
|
246,86
|
| 12/11/2024 |
450.498 |
0,55%
|
242,12
|
241,05
|
244,17
|
244,00
|
| 11/11/2024 |
249.867 |
0,56%
|
240,31
|
240,31
|
243,875
|
242,67
|
| 08/11/2024 |
390.769 |
-0,24%
|
239,04
|
239,04
|
244,315
|
241,31
|
| 07/11/2024 |
334.351 |
0,73%
|
238,00
|
235,59
|
241,88
|
241,88
|
| 06/11/2024 |
443.319 |
3,09%
|
230,61
|
230,61
|
241,62
|
240,12
|
| 05/11/2024 |
287.947 |
%
|
230,61
|
230,61
|
233,36
|
232,92
|
| 04/11/2024 |
477.153 |
%
|
230,32
|
229,50
|
233,49
|
231,20
|
| 01/11/2024 |
397.795 |
%
|
233,79
|
231,13
|
234,55
|
232,20
|
| 31/10/2024 |
560.761 |
%
|
238,40
|
233,42
|
240,71
|
233,88
|
| 30/10/2024 |
751.690 |
%
|
242,03
|
236,45
|
241,00
|
238,95
|
| 29/10/2024 |
2.131.841 |
%
|
242,03
|
236,85
|
250,46
|
240,33
|
| 28/10/2024 |
914.122 |
%
|
215,28
|
216,16
|
219,25
|
218,36
|
| 25/10/2024 |
478.421 |
%
|
215,28
|
214,21
|
217,11
|
216,87
|
| 24/10/2024 |
359.602 |
%
|
216,99
|
213,36
|
216,99
|
213,57
|
| 23/10/2024 |
243.173 |
%
|
217,33
|
214,3901
|
217,77
|
215,41
|
| 22/10/2024 |
287.839 |
%
|
216,29
|
215,67
|
217,85
|
217,06
|
| 21/10/2024 |
215.688 |
%
|
217,67
|
216,47
|
218,56
|
217,95
|
| 18/10/2024 |
475.169 |
%
|
218,48
|
217,00
|
218,85
|
217,48
|
| 17/10/2024 |
524.443 |
%
|
216,39
|
215,51
|
217,23
|
217,00
|
| 16/10/2024 |
340.866 |
%
|
216,91
|
215,39
|
217,135
|
215,86
|
| 15/10/2024 |
405.190 |
%
|
219,00
|
216,91
|
220,945
|
217,00
|
| 14/10/2024 |
376.542 |
%
|
221,00
|
218,57
|
221,00
|
219,43
|
| 11/10/2024 |
271.563 |
%
|
221,14
|
222,13
|
224,47
|
222,62
|
| 10/10/2024 |
285.000 |
%
|
221,14
|
220,02
|
223,03
|
221,99
|
| 09/10/2024 |
397.673 |
%
|
219,51
|
218,09
|
222,77
|
222,05
|
| 08/10/2024 |
324.894 |
%
|
218,55
|
217,775
|
220,11
|
219,51
|
| 07/10/2024 |
319.991 |
%
|
218,55
|
218,12
|
220,0599
|
218,23
|
| 04/10/2024 |
221.910 |
%
|
217,66
|
218,10
|
220,0925
|
219,91
|
| 03/10/2024 |
188.167 |
%
|
217,66
|
216,91
|
219,28
|
218,08
|
| 02/10/2024 |
278.384 |
%
|
217,66
|
217,745
|
220,52
|
219,64
|
| 01/10/2024 |
339.883 |
%
|
220,00
|
218,52
|
220,00
|
218,51
|
| 30/09/2024 |
463.399 |
%
|
218,98
|
218,40
|
220,40
|
220,20
|
| 27/09/2024 |
498.642 |
%
|
220,81
|
218,865
|
222,08
|
219,00
|
| 26/09/2024 |
317.255 |
%
|
220,81
|
218,605
|
221,87
|
221,34
|
| 25/09/2024 |
474.264 |
%
|
220,33
|
214,325
|
220,82
|
219,65
|
| 24/09/2024 |
563.221 |
%
|
221,94
|
220,76
|
223,73
|
223,60
|
| 23/09/2024 |
483.441 |
%
|
219,72
|
219,72
|
222,37
|
220,38
|
| 20/09/2024 |
1.961.384 |
%
|
217,50
|
215,67
|
221,12
|
219,24
|
| 19/09/2024 |
611.679 |
%
|
216,72
|
214,23
|
218,53
|
217,47
|
| 18/09/2024 |
432.634 |
%
|
214,50
|
211,89
|
215,35
|
213,57
|
| 17/09/2024 |
381.462 |
%
|
214,15
|
213,26
|
216,00
|
214,64
|
| 16/09/2024 |
461.064 |
%
|
206,26
|
210,72
|
213,88
|
213,42
|
| 13/09/2024 |
450.050 |
%
|
206,26
|
206,10
|
210,81
|
210,31
|
| 12/09/2024 |
338.986 |
%
|
203,16
|
197,34
|
203,19
|
202,90
|
| 11/09/2024 |
330.781 |
%
|
200,64
|
197,34
|
203,19
|
202,91
|
| 10/09/2024 |
334.212 |
%
|
198,42
|
198,25
|
201,78
|
201,28
|
| 09/09/2024 |
705.010 |
%
|
198,42
|
199,55
|
203,4786
|
199,93
|
| 06/09/2024 |
444.731 |
%
|
198,42
|
198,65
|
203,36
|
198,93
|
| 05/09/2024 |
412.207 |
%
|
198,42
|
198,475
|
202,60
|
200,80
|
| 04/09/2024 |
426.135 |
%
|
198,42
|
197,367
|
201,03
|
199,43
|
| 03/09/2024 |
486.968 |
%
|
202,00
|
198,09
|
203,64
|
198,85
|
| 30/08/2024 |
383.763 |
%
|
202,67
|
200,04
|
203,295
|
202,14
|
| 29/08/2024 |
382.011 |
%
|
200,23
|
200,04
|
203,295
|
202,14
|
| 28/08/2024 |
251.918 |
%
|
198,71
|
197,805
|
200,74
|
198,89
|
| 27/08/2024 |
192.536 |
%
|
198,71
|
198,60
|
201,165
|
199,41
|
| 26/08/2024 |
188.479 |
%
|
199,64
|
198,60
|
201,165
|
199,41
|
| 23/08/2024 |
277.190 |
%
|
199,64
|
195,46
|
199,695
|
195,74
|
| 22/08/2024 |
403.084 |
%
|
199,64
|
195,06
|
199,54
|
197,7494
|
| 21/08/2024 |
392.359 |
%
|
196,00
|
195,06
|
199,54
|
199,42
|
| 20/08/2024 |
229.133 |
%
|
196,00
|
196,565
|
198,68
|
198,37
|
| 19/08/2024 |
286.026 |
%
|
195,06
|
194,45
|
197,00
|
196,365
|
| 16/08/2024 |
241.137 |
%
|
195,06
|
193,70
|
196,52
|
195,57
|
| 15/08/2024 |
270.391 |
%
|
191,24
|
190,94
|
193,09
|
189,135
|
| 14/08/2024 |
255.576 |
%
|
190,44
|
190,94
|
193,09
|
191,36
|
| 13/08/2024 |
291.403 |
%
|
190,44
|
189,50
|
192,79
|
191,76
|
| 12/08/2024 |
270.612 |
%
|
192,09
|
188,54
|
192,09
|
189,19
|
| 09/08/2024 |
248.939 |
%
|
189,03
|
188,3127
|
192,12
|
192,00
|
| 08/08/2024 |
182.573 |
%
|
187,30
|
186,19
|
190,36
|
189,35
|
| 07/08/2024 |
432.767 |
%
|
187,97
|
187,97
|
192,055
|
188,07
|
| 06/08/2024 |
405.188 |
%
|
187,97
|
187,97
|
192,055
|
188,07
|
| 05/08/2024 |
374.658 |
%
|
188,35
|
184,805
|
189,66
|
187,1175
|
| 02/08/2024 |
406.221 |
%
|
192,71
|
189,74
|
193,015
|
191,99
|
| 01/08/2024 |
604.273 |
%
|
203,50
|
193,93
|
204,05
|
195,48
|
| 31/07/2024 |
1.089.606 |
%
|
199,64
|
198,55
|
205,91
|
203,64
|
| 30/07/2024 |
1.979.244 |
%
|
199,64
|
193,25
|
202,39
|
200,66
|
| 29/07/2024 |
573.235 |
%
|
177,48
|
177,13
|
179,47
|
177,59
|
| 26/07/2024 |
339.641 |
%
|
176,20
|
174,50
|
177,92
|
177,34
|
| 25/07/2024 |
390.417 |
%
|
176,20
|
170,21
|
173,90
|
170,44
|
| 24/07/2024 |
150.067 |
%
|
176,20
|
173,555
|
175,32
|
173,80
|
| 23/07/2024 |
145.444 |
%
|
176,20
|
173,555
|
175,32
|
173,80
|
| 22/07/2024 |
496.558 |
%
|
176,20
|
173,855
|
177,33
|
175,37
|
| 19/07/2024 |
176.831 |
%
|
177,79
|
176,06
|
181,42
|
176,96
|
| 18/07/2024 |
170.464 |
%
|
180,42
|
176,28
|
181,42
|
176,96
|
| 17/07/2024 |
298.501 |
%
|
178,80
|
180,03
|
182,58
|
180,42
|
| 16/07/2024 |
364.668 |
%
|
178,80
|
176,48
|
179,14
|
179,41
|
| 15/07/2024 |
322.313 |
%
|
174,60
|
176,48
|
179,14
|
178,79
|
| 12/07/2024 |
294.157 |
%
|
174,60
|
171,88
|
174,51
|
173,99
|
