Italia markets closed

F5, Inc. (0IL6.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
167,60-0,42 (-0,25%)
Alla chiusura: 06:23PM BST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 2024164,49169,23164,48167,60167,60114
30 apr 2024164,57168,17160,00168,17168,17456
29 apr 2024184,27185,39182,50182,50182,50433
26 apr 2024181,87183,34181,87182,01182,01228
25 apr 2024180,45183,10180,45183,10183,109
24 apr 2024181,48182,25180,08181,37181,376
23 apr 2024179,31181,35179,31180,69180,6978
22 apr 2024177,33180,18177,33180,18180,187.048
19 apr 2024179,04179,74177,05177,29177,29115
18 apr 2024184,95184,95179,86180,06180,061.797
17 apr 2024184,47184,47182,01182,70182,70153
16 apr 2024183,89185,00182,86182,86182,86399
15 apr 2024189,28189,28184,36184,36184,3659
12 apr 2024190,01191,68187,78187,87187,8756
11 apr 2024191,55192,26190,17191,29191,2929
10 apr 2024193,68194,05190,52190,74190,7442
09 apr 2024192,98194,73191,69194,73194,735.599
08 apr 2024192,40194,20191,09192,37192,37102
05 apr 2024189,48191,96188,10191,68191,6853
04 apr 2024192,86193,73191,16191,16191,161.138
03 apr 2024189,60190,95189,58190,95190,95254
02 apr 2024188,05188,85188,05188,85188,85314
28 mar 2024189,99190,54188,41189,88189,88139
27 mar 2024187,07188,44187,07188,01188,0113
26 mar 2024187,86189,94187,85188,05188,05108
25 mar 2024190,08190,55188,32188,95188,95180
22 mar 2024191,07191,99189,78190,44190,441.029
21 mar 2024190,38191,97189,18191,97191,97235
20 mar 2024189,82189,82188,17189,41189,4150
19 mar 2024186,21188,50186,21188,50188,50225
18 mar 2024188,68188,68187,15188,05188,0559
15 mar 2024190,55191,50187,24187,24187,24241
14 mar 2024194,49194,49192,20192,43192,43681
13 mar 2024193,21194,41192,82193,63193,6323
12 mar 2024194,70195,44193,73193,90193,9012
11 mar 2024191,70193,22191,02193,22193,22126
08 mar 2024193,52194,22193,14193,62193,62147
07 mar 2024191,49192,59190,12192,17192,17107
06 mar 2024188,87191,10188,48190,33190,33205
05 mar 2024190,24192,79187,83188,03188,03332
04 mar 2024190,50193,37189,45193,37193,37548
01 mar 2024188,09189,68187,19189,65189,652.286
29 feb 2024187,55188,18186,34186,81186,8141
28 feb 2024184,43186,52184,43185,86185,8622
27 feb 2024187,04187,04184,80185,08185,0825
26 feb 2024185,88187,38185,88187,05187,0526
23 feb 2024185,25185,25185,25185,25185,2522
22 feb 2024182,46183,55182,46183,55183,555
21 feb 2024181,66181,88179,45180,40180,4054
20 feb 2024182,06182,92181,00182,04182,04170
19 feb 2024------
16 feb 2024183,54184,32182,28183,92183,92177
15 feb 2024184,26185,09182,71183,24183,24174
14 feb 2024183,91184,77183,67183,75183,7520
13 feb 2024182,37184,50181,18183,49183,491.379
12 feb 2024186,33187,66185,73187,27187,27393
09 feb 2024186,46186,57184,70186,53186,53368
08 feb 2024182,71185,16182,12184,81184,81419
07 feb 2024181,72183,89181,68182,27182,27215
06 feb 2024185,00185,75181,79183,12183,12255
05 feb 2024184,82184,82183,35184,00184,0015
02 feb 2024185,20185,85183,37184,23184,23198
01 feb 2024184,49185,95183,97184,61184,6165
31 gen 2024185,30186,47182,77184,81184,81349
30 gen 2024201,37201,37187,31189,02189,021.393
29 gen 2024184,00185,12183,00184,88184,8887
26 gen 2024185,21185,21182,52182,89182,89219
25 gen 2024182,10184,89181,36184,03184,03314
24 gen 2024181,95182,63180,80181,46181,4620
23 gen 2024182,49182,49180,02180,04180,0435
22 gen 2024181,63182,16180,43181,92181,9224
19 gen 2024180,55181,43179,41181,43181,4340
18 gen 2024179,37179,37177,77178,51178,5182
17 gen 2024176,37178,06174,03177,30177,30243
16 gen 2024175,98176,58174,66175,44175,44100
15 gen 2024------
12 gen 2024177,44177,64176,40176,84176,8421
11 gen 2024176,17176,82175,37175,94175,94108
10 gen 2024173,90175,13173,61174,71174,71105
09 gen 2024174,68174,78173,46174,49174,496.670
08 gen 2024171,32172,22171,32172,22172,221
05 gen 2024172,58172,58171,40171,42171,42167
04 gen 2024173,39173,39172,45172,45172,4588
03 gen 2024175,38175,97174,54174,62174,62257
02 gen 2024177,31178,53176,25177,04177,0447
29 dic 2023179,92179,92178,17178,75178,7576
28 dic 2023180,05180,21179,01179,89179,89322
27 dic 2023179,89180,36179,89180,36180,3622
22 dic 2023179,70179,98178,71179,26179,264
21 dic 2023179,00179,00176,83176,95176,9565
20 dic 2023178,77178,86176,27178,17178,17111
19 dic 2023180,00180,37178,41178,58178,5869
18 dic 2023178,07179,39177,50179,24179,2479
15 dic 2023177,06177,31176,00176,32176,3254
14 dic 2023174,72175,72172,70174,83174,83138
13 dic 2023175,79176,46171,40171,98171,9890
12 dic 2023174,44175,91173,54175,14175,1432
11 dic 2023171,32173,61171,00173,61173,6114
08 dic 2023168,59170,50168,59170,20170,2014
07 dic 2023168,58169,81167,70168,96168,96324
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...