Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FFIV.US
183.01+4.22(+2.36%)(czas lokalny: 16.07.2024 16:00)F5 Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 178.80 | 183.22 | 178.50 | 183.01 | 435 385 | 0 |
15.07.2024 | 176.45 | 179.14 | 176.45 | 178.79 | 438 681 | 0 |
12.07.2024 | 174.60 | 177.30 | 174.06 | 176.46 | 335 570 | 0 |
11.07.2024 | 173.00 | 174.68 | 171.42 | 173.59 | 376 785 | 0 |
10.07.2024 | 171.99 | 173.08 | 170.32 | 173.01 | 254 623 | 0 |
09.07.2024 | 172.85 | 173.02 | 171.03 | 171.58 | 326 349 | 0 |
08.07.2024 | 172.16 | 173.33 | 171.49 | 173.14 | 368 584 | 0 |
05.07.2024 | 170.21 | 171.72 | 169.55 | 171.63 | 238 318 | 0 |
03.07.2024 | 171.95 | 172.20 | 170.01 | 170.49 | 179 545 | 0 |
02.07.2024 | 171.21 | 172.91 | 170.75 | 172.31 | 352 416 | 0 |
01.07.2024 | 172.45 | 172.66 | 170.49 | 171.18 | 370 890 | 0 |
28.06.2024 | 171.37 | 173.43 | 171.02 | 172.23 | 668 624 | 0 |
27.06.2024 | 169.86 | 171.38 | 169.38 | 171.20 | 396 562 | 0 |
26.06.2024 | 168.92 | 170.56 | 167.35 | 169.26 | 418 708 | 0 |
25.06.2024 | 169.00 | 169.69 | 167.68 | 169.54 | 359 156 | 0 |
24.06.2024 | 169.19 | 171.18 | 168.20 | 168.68 | 530 050 | 0 |
21.06.2024 | 170.24 | 170.36 | 168.35 | 169.60 | 1 945 830 | 0 |
20.06.2024 | 169.02 | 171.29 | 168.45 | 169.74 | 650 927 | 0 |
18.06.2024 | 167.94 | 169.52 | 169.52 | 169.52 | 690 707 | 0 |
17.06.2024 | 167.29 | 168.06 | 165.64 | 167.69 | 528 785 | 0 |
14.06.2024 | 167.30 | 168.40 | 166.32 | 167.58 | 494 954 | 0 |
13.06.2024 | 167.38 | 168.57 | 165.94 | 167.96 | 534 731 | 0 |
12.06.2024 | 168.59 | 169.44 | 167.73 | 168.05 | 372 237 | 0 |
11.06.2024 | 166.93 | 166.99 | 164.67 | 166.61 | 321 968 | 0 |
10.06.2024 | 165.29 | 167.40 | 164.70 | 167.31 | 403 024 | 0 |
07.06.2024 | 165.77 | 166.70 | 164.45 | 165.57 | 303 304 | 0 |
06.06.2024 | 166.31 | 167.28 | 165.19 | 165.77 | 722 849 | 0 |
05.06.2024 | 168.46 | 168.46 | 166.23 | 166.86 | 330 721 | 0 |
04.06.2024 | 166.16 | 168.50 | 165.27 | 167.81 | 421 479 | 0 |
03.06.2024 | 169.55 | 170.13 | 166.32 | 166.91 | 518 610 | 0 |
31.05.2024 | 166.48 | 169.13 | 164.58 | 168.97 | 1 137 712 | 0 |
30.05.2024 | 168.31 | 168.67 | 166.12 | 167.30 | 401 064 | 0 |
29.05.2024 | 167.08 | 170.51 | 166.55 | 168.23 | 655 184 | 0 |
28.05.2024 | 169.12 | 170.00 | 167.34 | 168.34 | 497 025 | 0 |
24.05.2024 | 170.56 | 169.90 | 169.90 | 169.90 | 519 631 | 0 |
23.05.2024 | 173.29 | 173.29 | 168.80 | 169.95 | 580 419 | 0 |
22.05.2024 | 173.11 | 174.65 | 172.42 | 173.22 | 493 641 | 0 |
21.05.2024 | 174.28 | 174.62 | 172.07 | 173.44 | 549 750 | 0 |
20.05.2024 | 173.74 | 175.31 | 173.50 | 174.25 | 427 548 | 0 |
17.05.2024 | 173.78 | 174.73 | 172.79 | 174.13 | 456 512 | 0 |
16.05.2024 | 175.97 | 175.97 | 172.88 | 173.83 | 511 940 | 0 |
15.05.2024 | 172.39 | 175.20 | 172.00 | 175.05 | 582 331 | 0 |
14.05.2024 | 172.47 | 172.79 | 170.50 | 171.93 | 493 562 | 0 |
13.05.2024 | 172.05 | 172.92 | 170.87 | 171.40 | 451 777 | 0 |
10.05.2024 | 171.42 | 172.20 | 170.79 | 171.62 | 313 444 | 0 |
09.05.2024 | 171.54 | 172.45 | 170.49 | 171.04 | 354 570 | 0 |
08.05.2024 | 168.10 | 172.29 | 167.69 | 171.76 | 540 977 | 0 |
07.05.2024 | 169.29 | 169.88 | 167.92 | 168.32 | 351 454 | 0 |
06.05.2024 | 166.41 | 168.84 | 165.63 | 168.58 | 511 543 | 0 |
03.05.2024 | 168.11 | 168.68 | 165.37 | 165.94 | 637 762 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus