XNAS
Datos históricos de F5, Inc.
F5, Inc. · FFIV
$480.99
▼ -0.15 (-0.03%)
Última operación · 10/10/2026, 18:17:39 UTC
- Variación en el periodo
- +44.64%
- Máximo
- US$482.47
- 9 de octubre de 2026
- Mínimo
- US$223.76
- 19 de noviembre de 2025
- Volumen medio diario
- 0.84 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 468.50 | 482.47 | 461.70 | 479.83 | +3.94% | 501,132.759 |
| 8 oct 2026 | 465.00 | 470.32 | 459.14 | 461.66 | −1.07% | 509,605.341 |
| 7 oct 2026 | 468.57 | 472.25 | 465.01 | 466.65 | −0.67% | 461,343.198 |
| 6 oct 2026 | 463.00 | 472.00 | 460.32 | 469.79 | +2.46% | 518,537.832 |
| 5 oct 2026 | 453.22 | 461.49 | 452.88 | 458.53 | +0.99% | 377,747.985 |
| 2 oct 2026 | 446.13 | 459.88 | 446.13 | 454.04 | +2.34% | 633,195.573 |
| 1 oct 2026 | 448.93 | 450.94 | 440.69 | 443.68 | −0.34% | 551,048.27 |
| 30 sep 2026 | 440.00 | 449.72 | 440.00 | 445.18 | +1.62% | 430,552.661 |
| 29 sep 2026 | 435.58 | 441.95 | 428.93 | 438.07 | +0.58% | 663,629.555 |
| 28 sep 2026 | 440.98 | 448.37 | 430.94 | 435.56 | −1.69% | 468,460.863 |
| 25 sep 2026 | 446.55 | 452.17 | 441.86 | 443.06 | −0.78% | 428,226.943 |
| 24 sep 2026 | 452.13 | 457.70 | 445.00 | 446.55 | −2.07% | 550,890.823 |
| 23 sep 2026 | 453.92 | 462.00 | 452.17 | 455.99 | +0.59% | 481,085.224 |
| 22 sep 2026 | 447.19 | 454.13 | 442.01 | 453.33 | +0.72% | 433,676.518 |
| 21 sep 2026 | 433.00 | 451.02 | 432.06 | 450.10 | +4.18% | 682,747.636 |
| 18 sep 2026 | 439.13 | 439.83 | 423.82 | 432.03 | −0.60% | 1.22 M |
| 17 sep 2026 | 425.56 | 439.48 | 423.30 | 434.62 | +2.60% | 520,184.225 |
| 16 sep 2026 | 430.12 | 435.45 | 418.74 | 423.59 | −1.69% | 725,193.585 |
| 15 sep 2026 | 412.12 | 431.67 | 412.06 | 430.88 | +4.71% | 638,881.666 |
| 14 sep 2026 | 406.24 | 415.99 | 404.95 | 411.49 | −0.05% | 564,923.558 |
| 11 sep 2026 | 400.74 | 415.54 | 400.74 | 411.71 | +3.32% | 455,050.891 |
| 10 sep 2026 | 402.89 | 412.01 | 396.88 | 398.48 | −1.52% | 489,562.32 |
| 9 sep 2026 | 390.76 | 406.92 | 389.44 | 404.63 | +3.85% | 663,556.862 |
| 8 sep 2026 | 390.50 | 392.12 | 386.03 | 389.62 | −0.22% | 353,084.383 |
| 4 sep 2026 | 391.45 | 395.29 | 389.62 | 390.47 | −0.43% | 312,507.085 |
| 3 sep 2026 | 390.42 | 395.10 | 385.15 | 392.15 | +0.27% | 324,240.33 |
| 2 sep 2026 | 398.57 | 398.57 | 384.95 | 391.08 | −1.17% | 359,315.904 |
| 1 sep 2026 | 400.59 | 407.63 | 390.37 | 395.72 | −2.80% | 477,394.821 |
| 31 ago 2026 | 395.86 | 408.91 | 395.06 | 407.13 | +3.27% | 877,922.22 |
| 28 ago 2026 | 409.71 | 410.00 | 394.08 | 394.24 | −3.90% | 336,165.552 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.