Italia markets close in 8 hours 13 minutes

F5, Inc. (FFIV)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
181,85-0,50 (-0,27%)
Alla chiusura: 04:00PM EDT
181,85 0,00 (0,00%)
Dopo ore: 05:31PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 2024181,11183,48180,51181,85181,85645.700
24 apr 2024181,41182,46179,40182,35182,35497.600
23 apr 2024179,93181,54179,71180,23180,23419.500
22 apr 2024178,81180,72177,59179,55179,55425.000
19 apr 2024179,61179,72176,94177,33177,33422.700
18 apr 2024182,11182,68179,36179,59179,59366.700
17 apr 2024183,80184,02181,28181,30181,30377.000
16 apr 2024184,29184,47182,87183,06183,06244.100
15 apr 2024189,67189,67183,71183,78183,78402.500
12 apr 2024190,16190,17187,65187,99187,99292.900
11 apr 2024191,92192,98190,13192,09192,09304.100
10 apr 2024194,19194,19189,77191,13191,13329.900
09 apr 2024193,01196,35192,91196,07196,07525.100
08 apr 2024191,82194,58191,21191,69191,69507.900
05 apr 2024189,43192,66189,23192,42192,42323.600
04 apr 2024192,86193,83188,05188,48188,48313.700
03 apr 2024188,85192,04188,85191,47191,47404.400
02 apr 2024188,99189,67187,85189,53189,53307.800
01 apr 2024189,80191,77189,16189,84189,84323.700
28 mar 2024189,25190,50188,79189,59189,59273.600
27 mar 2024187,90188,99187,24188,84188,84163.400
26 mar 2024188,48189,78186,86186,98186,98382.800
25 mar 2024190,08190,55188,15188,53188,53237.400
22 mar 2024191,28191,28189,73190,57190,57240.000
21 mar 2024190,00192,30189,23191,07191,07278.000
20 mar 2024189,12190,19188,01189,53189,53201.600
19 mar 2024187,30189,07185,76189,01189,01342.200
18 mar 2024187,91188,83187,16187,35187,35300.900
15 mar 2024190,30191,28186,92187,90187,90875.100
14 mar 2024193,78194,28190,57191,01191,01446.200
13 mar 2024194,00194,43192,92193,78193,78307.000
12 mar 2024195,00195,46192,92194,03194,03337.800
11 mar 2024192,56193,86191,07193,65193,65524.800
08 mar 2024193,46194,51192,59192,93192,93686.900
07 mar 2024190,63193,20190,07193,02193,02349.800
06 mar 2024189,00191,12188,28190,60190,60271.900
05 mar 2024193,06193,06186,57187,46187,46424.900
04 mar 2024189,99194,18189,68193,30193,30487.300
01 mar 2024187,42190,18186,88189,97189,97343.200
29 feb 2024187,00188,25186,42187,22187,22634.800
28 feb 2024184,75186,66184,08185,72185,72336.300
27 feb 2024186,88186,88184,41185,44185,44249.500
26 feb 2024186,14187,67185,77186,88186,88364.600
23 feb 2024185,55186,75184,82185,83185,83390.200
22 feb 2024182,74185,14181,87184,99184,99504.000
21 feb 2024181,16181,96179,42181,09181,09437.500
20 feb 2024182,31183,55181,26183,14183,14549.700
16 feb 2024183,14184,45181,59182,35182,35464.800
15 feb 2024184,26185,24182,53183,54183,54512.900
14 feb 2024184,31185,04183,52184,26184,26486.200
13 feb 2024182,93184,82181,19183,00183,00510.800
12 feb 2024186,61187,65185,53186,16186,16420.700
09 feb 2024185,75187,21184,44186,61186,61384.000
08 feb 2024183,06185,32182,41185,23185,23357.700
07 feb 2024183,40183,84180,94183,29183,29438.400
06 feb 2024185,69185,81181,73182,47182,47489.700
05 feb 2024183,97184,82183,22184,55184,55450.400
02 feb 2024185,59186,10183,11185,23185,23619.800
01 feb 2024184,01186,08183,50185,86185,86436.600
31 gen 2024186,42186,47182,17183,70183,70653.900
30 gen 2024195,01199,49186,67186,84186,841.780.100
29 gen 2024183,79185,92183,33185,37185,371.156.600
26 gen 2024184,70185,24182,29183,63183,63645.800
25 gen 2024183,46184,95182,64184,64184,64605.400
24 gen 2024181,60182,79180,84181,33181,33401.600
23 gen 2024181,69182,40179,95180,78180,78318.800
22 gen 2024180,12182,46180,09181,89181,89482.600
19 gen 2024180,50181,68179,41180,09180,09699.700
18 gen 2024178,84180,29177,80180,19180,19420.200
17 gen 2024175,61178,15175,61177,41177,41498.500
16 gen 2024175,44176,71174,61176,16176,16319.900
12 gen 2024176,80177,57176,10176,15176,15206.600
11 gen 2024176,06176,89175,02176,27176,27231.500
10 gen 2024173,86175,78173,23175,72175,72205.500
09 gen 2024173,82175,10173,29174,08174,08288.900
08 gen 2024171,53174,83171,53174,68174,68365.300
05 gen 2024171,78172,61171,05171,45171,45447.200
04 gen 2024173,03173,28171,43171,78171,78429.100
03 gen 2024175,41175,95173,26174,09174,09451.100
02 gen 2024178,15178,15175,68176,24176,24397.600
29 dic 2023179,32179,74177,94178,98178,98319.000
28 dic 2023179,87180,44179,07179,70179,70158.900
27 dic 2023179,38180,45179,38179,84179,84164.600
26 dic 2023179,30180,70179,30180,23180,23190.800
22 dic 2023178,75180,10178,08178,99178,99211.000
21 dic 2023177,79178,43176,44178,09178,09333.500
20 dic 2023178,75178,89176,50176,87176,87313.300
19 dic 2023180,00180,36178,06178,94178,94347.000
18 dic 2023178,07179,93177,15179,73179,73416.300
15 dic 2023176,92177,92175,38177,62177,621.293.400
14 dic 2023175,20176,95172,53176,92176,92641.400
13 dic 2023175,37176,47170,86173,97173,97992.500
12 dic 2023173,90175,97172,84175,37175,37566.400
11 dic 2023171,00173,79170,99173,52173,52406.700
08 dic 2023169,10170,98169,10170,82170,82303.000
07 dic 2023168,97169,81167,52169,10169,10513.900
06 dic 2023170,67170,86168,47168,66168,66495.100
05 dic 2023171,90172,37168,89170,07170,07442.400
04 dic 2023171,05173,38170,09173,15173,15430.100
01 dic 2023170,86172,76170,14172,60172,60536.700
*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...