Mercado fechado

F5, Inc. (FFIV)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
181,94+0,09 (+0,05%)
No fechamento: 04:00PM EDT
189,15 +7,21 (+3,96%)
Pós-fechamento: 06:59PM EDT
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024182,51183,27181,88181,94181,94331.100
25 de abr. de 2024181,11183,48180,51181,85181,85645.700
24 de abr. de 2024181,41182,46179,40182,35182,35497.600
23 de abr. de 2024179,93181,54179,71180,23180,23419.500
22 de abr. de 2024178,81180,72177,59179,55179,55425.000
19 de abr. de 2024179,61179,72176,94177,33177,33422.700
18 de abr. de 2024182,11182,68179,36179,59179,59366.700
17 de abr. de 2024183,80184,02181,28181,30181,30377.000
16 de abr. de 2024184,29184,47182,87183,06183,06244.100
15 de abr. de 2024189,67189,67183,71183,78183,78402.500
12 de abr. de 2024190,16190,17187,65187,99187,99292.900
11 de abr. de 2024191,92192,98190,13192,09192,09304.100
10 de abr. de 2024194,19194,19189,77191,13191,13329.900
09 de abr. de 2024193,01196,35192,91196,07196,07525.100
08 de abr. de 2024191,82194,58191,21191,69191,69507.900
05 de abr. de 2024189,43192,66189,23192,42192,42323.600
04 de abr. de 2024192,86193,83188,05188,48188,48313.700
03 de abr. de 2024188,85192,04188,85191,47191,47404.400
02 de abr. de 2024188,99189,67187,85189,53189,53307.800
01 de abr. de 2024189,80191,77189,16189,84189,84323.700
28 de mar. de 2024189,25190,50188,79189,59189,59273.600
27 de mar. de 2024187,90188,99187,24188,84188,84163.400
26 de mar. de 2024188,48189,78186,86186,98186,98382.800
25 de mar. de 2024190,08190,55188,15188,53188,53237.400
22 de mar. de 2024191,28191,28189,73190,57190,57240.000
21 de mar. de 2024190,00192,30189,23191,07191,07278.000
20 de mar. de 2024189,12190,19188,01189,53189,53201.600
19 de mar. de 2024187,30189,07185,76189,01189,01342.200
18 de mar. de 2024187,91188,83187,16187,35187,35300.900
15 de mar. de 2024190,30191,28186,92187,90187,90875.100
14 de mar. de 2024193,78194,28190,57191,01191,01446.200
13 de mar. de 2024194,00194,43192,92193,78193,78307.000
12 de mar. de 2024195,00195,46192,92194,03194,03337.800
11 de mar. de 2024192,56193,86191,07193,65193,65524.800
08 de mar. de 2024193,46194,51192,59192,93192,93686.900
07 de mar. de 2024190,63193,20190,07193,02193,02349.800
06 de mar. de 2024189,00191,12188,28190,60190,60271.900
05 de mar. de 2024193,06193,06186,57187,46187,46424.900
04 de mar. de 2024189,99194,18189,68193,30193,30487.300
01 de mar. de 2024187,42190,18186,88189,97189,97343.200
29 de fev. de 2024187,00188,25186,42187,22187,22634.800
28 de fev. de 2024184,75186,66184,08185,72185,72336.300
27 de fev. de 2024186,88186,88184,41185,44185,44249.500
26 de fev. de 2024186,14187,67185,77186,88186,88364.600
23 de fev. de 2024185,55186,75184,82185,83185,83390.200
22 de fev. de 2024182,74185,14181,87184,99184,99504.000
21 de fev. de 2024181,16181,96179,42181,09181,09437.500
20 de fev. de 2024182,31183,55181,26183,14183,14549.700
16 de fev. de 2024183,14184,45181,59182,35182,35464.800
15 de fev. de 2024184,26185,24182,53183,54183,54512.900
14 de fev. de 2024184,31185,04183,52184,26184,26486.200
13 de fev. de 2024182,93184,82181,19183,00183,00510.800
12 de fev. de 2024186,61187,65185,53186,16186,16420.700
09 de fev. de 2024185,75187,21184,44186,61186,61384.000
08 de fev. de 2024183,06185,32182,41185,23185,23357.700
07 de fev. de 2024183,40183,84180,94183,29183,29438.400
06 de fev. de 2024185,69185,81181,73182,47182,47489.700
05 de fev. de 2024183,97184,82183,22184,55184,55450.400
02 de fev. de 2024185,59186,10183,11185,23185,23619.800
01 de fev. de 2024184,01186,08183,50185,86185,86436.600
31 de jan. de 2024186,42186,47182,17183,70183,70653.900
30 de jan. de 2024195,01199,49186,67186,84186,841.780.100
29 de jan. de 2024183,79185,92183,33185,37185,371.156.600
26 de jan. de 2024184,70185,24182,29183,63183,63645.800
25 de jan. de 2024183,46184,95182,64184,64184,64605.400
24 de jan. de 2024181,60182,79180,84181,33181,33401.600
23 de jan. de 2024181,69182,40179,95180,78180,78318.800
22 de jan. de 2024180,12182,46180,09181,89181,89482.600
19 de jan. de 2024180,50181,68179,41180,09180,09699.700
18 de jan. de 2024178,84180,29177,80180,19180,19420.200
17 de jan. de 2024175,61178,15175,61177,41177,41498.500
16 de jan. de 2024175,44176,71174,61176,16176,16319.900
12 de jan. de 2024176,80177,57176,10176,15176,15206.600
11 de jan. de 2024176,06176,89175,02176,27176,27231.500
10 de jan. de 2024173,86175,78173,23175,72175,72205.500
09 de jan. de 2024173,82175,10173,29174,08174,08288.900
08 de jan. de 2024171,53174,83171,53174,68174,68365.300
05 de jan. de 2024171,78172,61171,05171,45171,45447.200
04 de jan. de 2024173,03173,28171,43171,78171,78429.100
03 de jan. de 2024175,41175,95173,26174,09174,09451.100
02 de jan. de 2024178,15178,15175,68176,24176,24397.600
29 de dez. de 2023179,32179,74177,94178,98178,98319.000
28 de dez. de 2023179,87180,44179,07179,70179,70158.900
27 de dez. de 2023179,38180,45179,38179,84179,84164.600
26 de dez. de 2023179,30180,70179,30180,23180,23190.800
22 de dez. de 2023178,75180,10178,08178,99178,99211.000
21 de dez. de 2023177,79178,43176,44178,09178,09333.500
20 de dez. de 2023178,75178,89176,50176,87176,87313.300
19 de dez. de 2023180,00180,36178,06178,94178,94347.000
18 de dez. de 2023178,07179,93177,15179,73179,73416.300
15 de dez. de 2023176,92177,92175,38177,62177,621.293.400
14 de dez. de 2023175,20176,95172,53176,92176,92641.400
13 de dez. de 2023175,37176,47170,86173,97173,97992.500
12 de dez. de 2023173,90175,97172,84175,37175,37566.400
11 de dez. de 2023171,00173,79170,99173,52173,52406.700
08 de dez. de 2023169,10170,98169,10170,82170,82303.000
07 de dez. de 2023168,97169,81167,52169,10169,10513.900
06 de dez. de 2023170,67170,86168,47168,66168,66495.100
05 de dez. de 2023171,90172,37168,89170,07170,07442.400
04 de dez. de 2023171,05173,38170,09173,15173,15430.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...