Premium
F5 Inc (FFIV)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.44 | -1.6192703226 | 397.71 | 404 | 374.4 | 812709 | 387.83156559 | CS |
| 4 | -3.18 | -0.806185828369 | 394.45 | 411.515 | 372.62 | 700062 | 391.91904208 | CS |
| 12 | 107.86 | 38.057937264 | 283.41 | 411.515 | 277.18 | 713128 | 346.63954746 | CS |
| 26 | 133.37 | 51.7138425746 | 257.9 | 411.515 | 254.21 | 786749 | 304.72439825 | CS |
| 52 | 103.84 | 36.1270570226 | 287.43 | 411.515 | 223.76 | 783595 | 292.23493151 | CS |
| 156 | 246.22 | 169.748362634 | 145.05 | 411.515 | 142.16 | 612054 | 244.02760569 | CS |
| 260 | 206.04 | 111.234681207 | 185.23 | 411.515 | 127.05 | 578475 | 218.20270301 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 385.49 | 0.61 | 0.16 | 389.68 | 391.77 | 374.4 | 1652357 |
| 1781735700 | 384.88 | -3.97 | -1.02 | 388.11 | 392 | 381.6 | 527392 |
| 1781649300 | 388.85 | -7.96 | -2.01 | 398.5 | 401.25 | 386.28 | 526499 |
| 1781562900 | 396.81 | 0.65 | 0.16 | 397.71 | 404 | 392.88 | 544586 |
| 1781303700 | 396.16 | 2.32 | 0.59 | 397.89 | 398.79 | 390.585 | 289640 |
| 1781217300 | 393.84 | 3.07 | 0.79 | 390.96 | 397.4 | 387.32 | 455920 |
| 1781130900 | 390.77 | -4.46 | -1.13 | 390.275 | 401.24 | 389.58 | 466646 |
| 1781044500 | 395.23 | -0.96 | -0.24 | 399.7 | 403.39 | 381.93 | 470667 |
| 1780958100 | 396.19 | 2.84 | 0.72 | 391.77 | 402.39 | 387.88 | 422893 |
| 1780698900 | 393.35 | -15.31 | -3.75 | 405.14 | 406.265 | 393.04 | 433221 |
| 1780612500 | 408.66 | 3 | 0.74 | 403.24 | 409.035 | 392.49 | 519530 |
| 1780526100 | 405.66 | -3.47 | -0.85 | 405.65 | 411.515 | 398.47 | 660743 |
| 1780439700 | 409.13 | 13.51 | 3.41 | 397.8 | 410.105 | 394.02 | 734464 |
| 1780353300 | 395.62 | 12.17 | 3.17 | 383.29 | 396.5074 | 382.59 | 654363 |
| 1780094100 | 383.45 | 0.02 | 0.01 | 385.74 | 389.94 | 374.65 | 1653789 |
| 1780007700 | 383.43 | -4.72 | -1.22 | 388.27 | 397.88 | 372.62 | 1293206 |
| 1779921300 | 388.15 | -8.85 | -2.23 | 394.11 | 395.86 | 385.34 | 757142 |
| 1779834900 | 397 | 3.37 | 0.86 | 394.45 | 399.59 | 390.59 | 538054 |
| 1779489300 | 393.63 | 9.93 | 2.59 | 386.69 | 395.77 | 386.69 | 451305 |
| 1779402900 | 383.7 | 1.28 | 0.33 | 382.42 | 387.26 | 379.22 | 720710 |
| 1779316500 | 382.42 | -1.08 | -0.28 | 381.88 | 391.25 | 379.89 | 638195 |
| 1779230100 | 383.5 | 3.76 | 0.99 | 378.025 | 386.29 | 378.025 | 777156 |
| 1779143700 | 379.74 | 17.16 | 4.73 | 375.34 | 384.995 | 370.74 | 827607 |
| 1778884500 | 362.58 | -2.01 | -0.55 | 360 | 365.83 | 358.82 | 537005 |
| 1778798100 | 364.59 | 7.19 | 2.01 | 362.36 | 365.53 | 356.45 | 967976 |
| 1778711700 | 357.4 | 2.42 | 0.68 | 354.54 | 359.93 | 349.725 | 653014 |
| 1778625300 | 354.98 | -3.32 | -0.93 | 358.68 | 362 | 352.05 | 505374 |
| 1778538900 | 358.3 | 4.27 | 1.21 | 353.6 | 360 | 350.94 | 554063 |
| 1778279700 | 354.03 | 9.01 | 2.61 | 345.03 | 354.52 | 342.826 | 709030 |
| 1778193300 | 345.02 | 4 | 1.17 | 342.48 | 347.47 | 340.69 | 713802 |
| 1778106900 | 341.02 | 1.12 | 0.33 | 339.94 | 342.8699 | 331.17 | 673737 |
| 1778020500 | 339.9 | 9.97 | 3.02 | 330.58 | 340.61 | 329.93 | 599282 |
| 1777934100 | 329.93 | 6.73 | 2.08 | 322.33 | 332.49 | 322.32 | 652348 |
| 1777674900 | 323.2 | -0.7 | -0.22 | 324.49 | 326 | 320.14069 | 779016 |
| 1777588500 | 323.89999 | -4.25 | -1.30 | 327.54 | 329.2 | 318.93 | 1023306 |
| 1777502100 | 328.14999 | 24.36 | 8.02 | 313.5 | 331.95999 | 311.83999 | 1666503 |
| 1777415700 | 303.79 | 6.07 | 2.04 | 299.08 | 305.06 | 290.6 | 1712687 |
| 1777329300 | 297.72 | -5.44 | -1.79 | 301.94 | 304.64 | 295.68 | 934074 |
| 1777070100 | 303.16 | 3.27 | 1.09 | 299.75 | 303.70999 | 293.67 | 830874 |
| 1776983700 | 299.89 | -11.29 | -3.63 | 311.1 | 311.53699 | 294.69 | 934941 |
| 1776897300 | 311.18 | -4.38 | -1.39 | 316.5 | 318.54 | 308.7 | 536859 |
| 1776810900 | 315.56 | 1.56 | 0.50 | 314.91 | 319.68 | 314.305 | 801292 |
| 1776724500 | 314 | 3.13 | 1.01 | 310.5 | 314.44 | 310 | 490496 |
| 1776465300 | 310.87 | 2.81 | 0.91 | 310.54 | 313.75 | 306.91 | 606887 |
| 1776378900 | 308.06 | 8.97 | 3.00 | 301.69 | 308.16 | 300.015 | 649901 |
| 1776292500 | 299.08999 | 3.9 | 1.32 | 296.7 | 300.35 | 295.91 | 505004 |
| 1776206100 | 295.19 | -2.88 | -0.97 | 300 | 301.725 | 294.455 | 572572 |
| 1776119700 | 298.07 | 8.26 | 2.85 | 287.04 | 298.49 | 287.04 | 642238 |
| 1775860500 | 289.81 | -4.78 | -1.62 | 295.055 | 295.08999 | 284 | 633473 |
| 1775774100 | 294.58999 | -10.17 | -3.34 | 303.56 | 305.77 | 289.87 | 896663 |
| 1775687700 | 304.76 | -4.34 | -1.40 | 316.33499 | 316.33499 | 303.5775 | 955703 |
| 1775601300 | 309.1 | 1.46 | 0.47 | 307.2 | 310.39 | 302.83 | 489526 |
| 1775514900 | 307.64 | 4.29 | 1.41 | 306.44 | 308.89999 | 304.85 | 505259 |
| 1775169300 | 303.35 | 7.7 | 2.60 | 290.64 | 304.49 | 290.64 | 553229 |
| 1775082900 | 295.64999 | 6.32 | 2.18 | 290.82 | 297.31 | 289 | 524173 |
| 1774996500 | 289.33 | 9.6 | 3.43 | 281.18 | 291.29 | 277.18 | 285182 |
| 1774910100 | 279.73 | -2.25 | -0.80 | 283.41 | 285.73 | 278.16 | 536694 |
| 1774650900 | 281.98 | -11.17 | -3.81 | 289.74 | 291.29 | 278.3501 | 660396 |
| 1774564500 | 293.14999 | -4.71 | -1.58 | 298.735 | 303.995 | 292.49 | 635899 |
| 1774478100 | 297.86 | 8.82 | 3.05 | 292.87 | 300.62 | 290.925 | 772679 |
| 1774391700 | 289.04 | -0.71 | -0.25 | 286.83 | 290.91 | 284.995 | 442722 |
| 1774305300 | 289.75 | 5.47 | 1.92 | 288.58499 | 290.8 | 286.43 | 582406 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
