Italia markets close in 7 hours 57 minutes

F5, Inc. (FFV.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
155,00+1,25 (+0,81%)
In data: 08:31AM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 2024155,00155,00155,00155,00155,0050
30 apr 2024153,75153,75153,75153,75153,75-
29 apr 2024169,55169,55169,55169,55169,55-
26 apr 2024170,10170,10170,10170,10170,10-
25 apr 2024168,55168,55168,55168,55168,55-
24 apr 2024168,35168,35168,35168,35168,35-
23 apr 2024167,60167,60167,60167,60167,60-
22 apr 2024166,40166,40166,40166,40166,40-
19 apr 2024166,95166,95166,95166,95166,95-
18 apr 2024169,75169,75169,75169,75169,75-
17 apr 2024171,70171,70171,70171,70171,70-
16 apr 2024172,05172,05172,05172,05172,05-
15 apr 2024176,50176,50176,50176,50176,50-
12 apr 2024178,55178,55178,55178,55178,55-
11 apr 2024177,05177,05177,05177,05177,05-
10 apr 2024179,85179,85179,85179,85179,85-
09 apr 2024175,85175,85175,85175,85175,85-
08 apr 2024176,70176,70176,70176,70176,70-
05 apr 2024173,65173,65173,65173,65173,65-
04 apr 2024176,25176,25175,75175,75175,7550
03 apr 2024174,75174,75174,75174,75174,75-
02 apr 2024176,00176,00176,00176,00176,00-
28 mar 2024173,90173,90173,90173,90173,90-
27 mar 2024172,40172,40172,40172,40172,40-
26 mar 2024173,60173,60173,60173,60173,60-
25 mar 2024175,40175,40175,40175,40175,40-
22 mar 2024175,55175,55175,55175,55175,55-
21 mar 2024173,20173,20173,20173,20173,20-
20 mar 2024173,35173,35173,35173,35173,35-
19 mar 2024171,50171,50171,50171,50171,50-
18 mar 2024172,45172,45172,45172,45172,45-
15 mar 2024174,60174,60172,95172,95172,9590
14 mar 2024176,95176,95176,95176,95176,95-
13 mar 2024177,15177,15177,15177,15177,15-
12 mar 2024177,20177,20177,20177,20177,20-
11 mar 2024175,35175,35175,35175,35175,35-
08 mar 2024175,35175,35175,35175,35175,35-
07 mar 2024173,55173,55173,55173,55173,55-
06 mar 2024172,25172,25172,25172,25172,25-
05 mar 2024177,00177,30177,00177,30177,30100
04 mar 2024174,45174,45174,45174,45174,45-
01 mar 2024173,00173,00173,00173,00173,00-
29 feb 2024170,35170,35170,35170,35170,35-
28 feb 2024170,30170,30170,30170,30170,30-
27 feb 2024171,15171,15171,15171,15171,15-
26 feb 2024170,50170,50170,50170,50170,50-
23 feb 2024170,05170,05170,05170,05170,05-
22 feb 2024167,15167,15167,15167,15167,15-
21 feb 2024168,30168,30168,30168,30168,30-
20 feb 2024168,15168,15168,15168,15168,15-
19 feb 2024168,65168,65168,65168,65168,65-
16 feb 2024170,10170,10170,10170,10170,10-
15 feb 2024171,20171,20171,20171,20171,20-
14 feb 2024170,30170,30170,30170,30170,30-
13 feb 2024171,85171,85171,40171,40171,4010
12 feb 2024172,05172,05172,05172,05172,05-
09 feb 2024171,10171,10171,10171,10171,10-
08 feb 2024169,25169,25169,25169,25169,25-
07 feb 2024168,55168,55168,55168,55168,55-
06 feb 2024171,15171,15171,15171,15171,15-
05 feb 2024170,70173,00170,70173,00173,003
02 feb 2024170,95172,90170,95172,90172,9092
01 feb 2024171,25171,25171,25171,25171,2530
31 gen 2024171,20171,20171,20171,20171,20-
30 gen 2024187,90187,90187,90187,90187,90-
29 gen 2024168,70168,70168,70168,70168,70-
26 gen 2024169,15169,65169,15169,65169,654
25 gen 2024165,80165,80165,80165,80165,80-
24 gen 2024166,35166,35166,35166,35166,35-
23 gen 2024166,05166,05166,05166,05166,05-
22 gen 2024164,90164,90164,90164,90164,90-
19 gen 2024165,30165,30165,30165,30165,30-
18 gen 2024162,20162,20162,20162,20162,20-
17 gen 2024160,60160,60160,60160,60160,60-
16 gen 2024160,00160,00160,00160,00160,00-
15 gen 2024159,80159,80159,80159,80159,80-
12 gen 2024159,80159,80159,80159,80159,80-
11 gen 2024159,75159,75159,75159,75159,75-
10 gen 2024158,40158,40158,40158,40158,40-
09 gen 2024160,20160,20160,20160,20160,20-
08 gen 2024155,80155,80155,80155,80155,8010
05 gen 2024156,10156,10156,10156,10156,10-
04 gen 2024158,75158,75158,00158,00158,00100
03 gen 2024159,95159,95159,95159,95159,95-
02 gen 2024161,60161,60161,60161,60161,60-
29 dic 2023161,70162,20161,70162,20162,20-
28 dic 2023161,30161,30161,30161,30161,30-
27 dic 2023164,25164,25164,25164,25164,254
22 dic 2023160,80160,80160,80160,80160,80-
21 dic 2023161,50161,50161,50161,50161,50-
20 dic 2023162,55162,55162,55162,55162,55-
19 dic 2023163,55163,55163,55163,55163,55-
18 dic 2023162,10162,10162,10162,10162,10-
15 dic 2023160,50160,50160,50160,50160,50-
14 dic 2023159,55159,55159,55159,55159,55-
13 dic 2023161,95161,95161,95161,95161,95-
12 dic 2023160,55160,55160,55160,55160,55-
11 dic 2023157,55157,55157,55157,55157,55-
08 dic 2023155,80155,80155,80155,80155,80-
07 dic 2023155,90155,90155,90155,90155,90-
*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...