F5 NetWorks Inc (FFIV)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
0,17%
|
173,78
|
173,09
|
174,725
|
174,13
|
17/05/2024 |
309.488 |
0,17%
|
173,78
|
173,09
|
174,725
|
174,13
|
16/05/2024 |
372.522 |
-0,70%
|
175,97
|
172,88
|
175,97
|
173,83
|
15/05/2024 |
413.755 |
1,82%
|
172,39
|
172,29
|
175,20
|
175,05
|
14/05/2024 |
368.205 |
0,31%
|
172,05
|
170,50
|
172,58
|
171,93
|
13/05/2024 |
287.392 |
-0,13%
|
172,05
|
170,92
|
172,92
|
171,40
|
10/05/2024 |
219.452 |
0,34%
|
171,42
|
170,79
|
172,20
|
171,62
|
09/05/2024 |
245.394 |
-0,42%
|
171,54
|
170,49
|
172,42
|
171,04
|
08/05/2024 |
330.498 |
2,04%
|
168,10
|
167,72
|
172,29
|
171,76
|
07/05/2024 |
263.228 |
-0,15%
|
169,29
|
167,9221
|
169,88
|
168,32
|
06/05/2024 |
416.736 |
1,59%
|
166,41
|
165,37
|
168,84
|
168,58
|
03/05/2024 |
412.412 |
-0,08%
|
167,53
|
165,37
|
168,49
|
165,94
|
02/05/2024 |
541.368 |
-0,33%
|
167,53
|
163,12
|
167,53
|
166,07
|
01/05/2024 |
723.820 |
0,79%
|
164,49
|
164,46
|
170,2499
|
166,62
|
30/04/2024 |
1.295.597 |
-9,23%
|
162,25
|
159,005
|
169,9999
|
165,32
|
29/04/2024 |
672.412 |
0,10%
|
183,86
|
180,575
|
186,09
|
182,13
|
26/04/2024 |
251.379 |
0,05%
|
178,81
|
181,94
|
183,27
|
181,94
|
25/04/2024 |
427.917 |
-0,27%
|
178,81
|
180,51
|
183,48
|
181,85
|
24/04/2024 |
307.143 |
1,18%
|
178,81
|
179,395
|
182,43
|
182,35
|
23/04/2024 |
283.886 |
0,38%
|
178,81
|
179,705
|
181,535
|
180,23
|
22/04/2024 |
310.569 |
1,25%
|
178,81
|
177,59
|
180,72
|
179,55
|
19/04/2024 |
304.748 |
-1,26%
|
179,61
|
176,94
|
179,72
|
177,33
|
18/04/2024 |
202.288 |
-0,94%
|
182,11
|
179,36
|
182,225
|
179,59
|
17/04/2024 |
236.752 |
-0,96%
|
183,80
|
181,28
|
183,87
|
181,30
|
16/04/2024 |
164.688 |
-0,39%
|
190,16
|
182,88
|
184,29
|
183,06
|
15/04/2024 |
263.318 |
-2,24%
|
190,16
|
183,71
|
189,24
|
183,78
|
12/04/2024 |
193.166 |
-2,13%
|
190,16
|
187,645
|
190,17
|
187,99
|
11/04/2024 |
222.668 |
0,50%
|
191,92
|
190,13
|
192,94
|
192,09
|
10/04/2024 |
243.803 |
-2,52%
|
194,19
|
189,77
|
194,19
|
191,13
|
09/04/2024 |
371.622 |
2,29%
|
191,82
|
193,01
|
196,115
|
196,07
|
08/04/2024 |
249.724 |
-0,38%
|
191,82
|
191,21
|
194,58
|
191,69
|
05/04/2024 |
201.678 |
2,09%
|
192,86
|
189,40
|
192,59
|
192,42
|
04/04/2024 |
238.534 |
-1,56%
|
192,86
|
188,05
|
193,83
|
188,48
|
03/04/2024 |
298.997 |
1,02%
|
188,85
|
188,85
|
192,0398
|
191,47
|
02/04/2024 |
200.636 |
-0,16%
|
188,99
|
187,91
|
189,67
|
189,53
|
01/04/2024 |
215.302 |
0,13%
|
189,25
|
189,16
|
191,75
|
189,84
|
28/03/2024 |
199.235 |
0,40%
|
189,25
|
189,25
|
190,50
|
189,59
|
27/03/2024 |
115.605 |
1,00%
|
187,90
|
187,2374
|
188,98
|
188,84
|
26/03/2024 |
221.302 |
-0,82%
|
188,48
|
186,93
|
189,75
|
186,98
|
25/03/2024 |
192.971 |
-1,07%
|
191,28
|
188,15
|
191,28
|
188,53
|
22/03/2024 |
169.011 |
-0,26%
|
191,28
|
189,765
|
191,28
|
190,57
|
21/03/2024 |
205.751 |
0,81%
|
189,12
|
189,2301
|
192,30
|
191,07
|
20/03/2024 |
144.941 |
0,28%
|
189,12
|
188,005
|
190,19
|
189,53
|
19/03/2024 |
253.059 |
0,89%
|
187,30
|
185,76
|
189,05
|
189,01
|
18/03/2024 |
166.506 |
-0,29%
|
187,91
|
187,16
|
188,8324
|
187,35
|
15/03/2024 |
642.580 |
-1,63%
|
192,56
|
186,96
|
191,10
|
187,90
|
14/03/2024 |
328.895 |
-1,43%
|
192,56
|
190,57
|
194,15
|
191,01
|
13/03/2024 |
150.680 |
-0,13%
|
192,56
|
192,92
|
194,40
|
193,78
|
12/03/2024 |
241.786 |
0,20%
|
192,56
|
192,95
|
195,46
|
194,03
|
11/03/2024 |
377.082 |
0,37%
|
192,56
|
191,065
|
193,79
|
193,65
|
08/03/2024 |
519.292 |
-0,05%
|
193,46
|
192,645
|
194,44
|
192,93
|
07/03/2024 |
242.938 |
1,27%
|
190,63
|
190,07
|
193,18
|
193,02
|
06/03/2024 |
141.547 |
1,68%
|
193,06
|
188,63
|
191,115
|
190,60
|
05/03/2024 |
300.686 |
-3,02%
|
189,99
|
186,565
|
193,06
|
187,46
|
04/03/2024 |
256.793 |
1,75%
|
189,99
|
189,99
|
194,18
|
193,30
|
01/03/2024 |
200.908 |
1,47%
|
187,00
|
186,882
|
190,175
|
189,97
|
29/02/2024 |
454.821 |
0,81%
|
187,00
|
186,42
|
188,25
|
187,22
|
28/02/2024 |
159.307 |
0,15%
|
184,75
|
184,09
|
186,66
|
185,72
|
27/02/2024 |
179.638 |
-0,77%
|
186,88
|
184,425
|
186,88
|
185,441
|
26/02/2024 |
252.948 |
0,57%
|
186,14
|
185,765
|
187,65
|
186,88
|
23/02/2024 |
254.042 |
0,45%
|
182,74
|
184,815
|
186,75
|
185,83
|
22/02/2024 |
349.212 |
2,15%
|
182,74
|
181,87
|
185,14
|
184,99
|
21/02/2024 |
309.674 |
-1,12%
|
181,16
|
179,415
|
181,96
|
181,09
|
20/02/2024 |
386.926 |
0,43%
|
182,31
|
181,255
|
183,55
|
183,14
|
19/02/2024 |
316.815 |
-0,65%
|
184,26
|
181,59
|
184,445
|
182,35
|
16/02/2024 |
316.815 |
-0,65%
|
184,26
|
181,59
|
184,445
|
182,35
|
15/02/2024 |
358.372 |
-0,39%
|
184,26
|
182,53
|
184,725
|
183,54
|
14/02/2024 |
333.337 |
0,69%
|
184,31
|
183,52
|
185,04
|
184,26
|
13/02/2024 |
261.154 |
-1,70%
|
186,61
|
181,19
|
184,805
|
183,00
|
12/02/2024 |
253.482 |
-0,24%
|
186,61
|
185,53
|
187,6534
|
186,16
|
09/02/2024 |
278.004 |
0,75%
|
185,75
|
184,4401
|
187,205
|
186,61
|
08/02/2024 |
274.162 |
1,06%
|
183,06
|
182,41
|
185,32
|
185,23
|
07/02/2024 |
332.458 |
0,45%
|
183,40
|
181,10
|
183,80
|
183,29
|
06/02/2024 |
368.724 |
-1,13%
|
183,97
|
181,725
|
185,81
|
182,47
|
05/02/2024 |
319.495 |
-0,37%
|
183,97
|
183,221
|
184,82
|
184,55
|
02/02/2024 |
466.410 |
-0,34%
|
185,59
|
183,11
|
186,10
|
185,23
|
01/02/2024 |
305.897 |
1,18%
|
184,01
|
183,92
|
186,08
|
185,86
|
31/01/2024 |
480.573 |
-1,68%
|
186,42
|
182,23
|
186,47
|
183,70
|
30/01/2024 |
1.216.540 |
0,79%
|
193,33
|
186,67
|
199,4899
|
186,84
|
29/01/2024 |
698.197 |
0,95%
|
183,79
|
183,33
|
185,92
|
185,37
|
26/01/2024 |
481.101 |
-0,55%
|
184,70
|
182,29
|
185,235
|
183,63
|
25/01/2024 |
452.801 |
1,83%
|
183,46
|
182,64
|
184,94
|
184,64
|
24/01/2024 |
251.915 |
0,30%
|
181,60
|
180,835
|
182,65
|
181,33
|
23/01/2024 |
233.606 |
-0,61%
|
181,69
|
179,95
|
182,40
|
180,78
|
22/01/2024 |
337.200 |
1,00%
|
180,09
|
180,09
|
182,455
|
181,89
|
19/01/2024 |
509.897 |
-0,06%
|
178,84
|
179,41
|
181,64
|
180,09
|
18/01/2024 |
326.220 |
1,57%
|
178,84
|
177,795
|
180,29
|
180,19
|
17/01/2024 |
355.608 |
0,71%
|
175,61
|
175,61
|
178,14
|
177,41
|
16/01/2024 |
172.677 |
0,01%
|
175,44
|
174,61
|
176,71
|
176,16
|
15/01/2024 |
144.824 |
-0,07%
|
176,06
|
176,10
|
177,57
|
176,15
|
12/01/2024 |
144.824 |
-0,07%
|
176,06
|
176,10
|
177,57
|
176,15
|
11/01/2024 |
161.652 |
0,31%
|
176,06
|
175,15
|
176,89
|
176,27
|
10/01/2024 |
150.839 |
0,94%
|
173,86
|
173,23
|
175,72
|
175,72
|
09/01/2024 |
148.965 |
-0,34%
|
171,53
|
173,29
|
175,10
|
174,08
|
08/01/2024 |
279.265 |
1,88%
|
171,53
|
171,53
|
174,83
|
174,68
|
05/01/2024 |
280.118 |
-0,19%
|
175,41
|
171,05
|
172,56
|
171,45
|
04/01/2024 |
283.913 |
-1,33%
|
175,41
|
171,43
|
173,27
|
171,78
|
03/01/2024 |
295.135 |
-1,22%
|
175,41
|
173,255
|
175,884
|
174,09
|
02/01/2024 |
285.774 |
-1,53%
|
179,32
|
175,68
|
179,65
|
176,24
|
29/12/2023 |
178.506 |
-0,40%
|
179,32
|
177,96
|
179,65
|
178,98
|