Mercado fechado

Fortinet, Inc. (FO8.F)

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
56,08-0,20 (-0,36%)
No fechamento: 07:24PM CEST
Período:
05 de jul. de 2023 - 05 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
04 de jul. de 202456,0256,1856,0056,0856,08358
03 de jul. de 202456,8457,1856,2856,2856,28209
02 de jul. de 202455,4656,7055,3556,7056,7082
01 de jul. de 202455,9955,9955,9955,9955,99-
28 de jun. de 202456,0156,4456,0156,4456,4410
27 de jun. de 202454,0154,4354,0054,4354,43880
26 de jun. de 202454,7254,7254,4054,6854,6890
25 de jun. de 202454,3154,3154,3154,3154,31-
24 de jun. de 202454,5654,5654,5354,5354,53500
21 de jun. de 202454,1454,5054,1454,5054,5050
20 de jun. de 202454,2154,2154,2154,2154,21-
19 de jun. de 202455,0155,0154,0054,0054,00659
18 de jun. de 202456,5857,1655,7355,7355,73393
17 de jun. de 202456,5957,1656,5957,1657,16200
14 de jun. de 202455,9356,0755,9356,0756,075
13 de jun. de 202456,2556,6055,7456,3156,31227
12 de jun. de 202455,4755,8654,9555,8655,86530
11 de jun. de 202455,5955,9955,0055,0055,00370
10 de jun. de 202455,7555,7655,2655,6455,64444
07 de jun. de 202454,7055,2754,7055,2755,27185
06 de jun. de 202454,6754,8754,6154,6154,6185
05 de jun. de 202454,3255,0253,7955,0255,02405
04 de jun. de 202453,6554,4453,6554,4454,44550
03 de jun. de 202454,7455,0154,7455,0155,01150
31 de mai. de 202453,7154,4653,1454,4654,46905
30 de mai. de 202454,6554,7654,6554,7654,7640
29 de mai. de 202454,3454,3454,2854,2854,2896
28 de mai. de 202456,4156,4155,5055,5055,50135
27 de mai. de 202456,0056,1755,7456,1756,17447
24 de mai. de 202456,1956,1956,1956,1956,19-
23 de mai. de 202457,1457,4557,1457,4557,4527
22 de mai. de 202456,3056,3056,2656,2656,2617
21 de mai. de 202456,6156,6155,5056,1956,19350
20 de mai. de 202456,5556,5556,5556,5556,55-
17 de mai. de 202456,1756,7656,1756,7656,7664
16 de mai. de 202455,5655,5655,5655,5655,56-
15 de mai. de 202455,4955,9355,4955,9355,9343
14 de mai. de 202455,0455,7955,0455,7955,79226
13 de mai. de 202453,8654,5853,8654,5854,5891
10 de mai. de 202453,8655,0053,8655,0055,00525
09 de mai. de 202455,0855,0855,0855,0855,08-
08 de mai. de 202455,1155,1655,1155,1655,16150
07 de mai. de 202454,7455,1654,4155,1655,16214
06 de mai. de 202454,9855,0554,6654,9654,961.261
03 de mai. de 202455,1156,6855,0055,0055,00889
02 de mai. de 202458,9659,9958,9659,9959,99530
30 de abr. de 202459,8560,3359,8560,3360,331
29 de abr. de 202460,1060,1059,5859,6059,60552
26 de abr. de 202460,2360,2359,6759,6759,67150
25 de abr. de 202460,2160,4060,2160,4060,40150
24 de abr. de 202460,9760,9760,5460,9460,942.144
23 de abr. de 202459,5060,3659,5060,3660,36150
22 de abr. de 202459,4759,4759,4659,4659,467
19 de abr. de 202459,3559,8958,9059,8959,89340
18 de abr. de 202460,6160,6559,8860,0060,00121
17 de abr. de 202460,6060,7260,5760,7260,7265
16 de abr. de 202460,7160,7160,7160,7160,71-
15 de abr. de 202462,2162,7662,2162,7662,76100
12 de abr. de 202463,4664,4663,4663,9663,962.034
11 de abr. de 202463,7163,7163,5363,5363,53115
10 de abr. de 202462,7162,7162,7162,7162,71-
09 de abr. de 202462,8162,8162,7062,7062,70170
08 de abr. de 202465,2065,2765,2065,2765,27300
05 de abr. de 202463,8664,7063,8664,6864,68319
04 de abr. de 202465,7266,4465,7266,0366,03220
03 de abr. de 202463,3665,0163,3665,0165,0138
02 de abr. de 202462,8062,8061,7861,9661,96848
28 de mar. de 202461,8062,1861,8062,1862,18250
27 de mar. de 202462,0662,5161,4761,8661,861.855
26 de mar. de 202462,5962,5961,9762,3262,3265
25 de mar. de 202463,1063,1462,5962,5962,59272
22 de mar. de 202463,1863,1862,4262,4262,42300
21 de mar. de 202462,6763,1162,6763,1163,11170
20 de mar. de 202462,2162,4862,2162,4862,482
19 de mar. de 202461,9062,0561,2262,0562,05460
18 de mar. de 202461,4061,5861,4061,4361,43530
15 de mar. de 202462,1362,2961,4261,4261,42373
14 de mar. de 202464,1464,1463,4263,4263,42100
13 de mar. de 202465,5965,6565,5965,6565,6519
12 de mar. de 202465,4666,0065,0865,0865,08463
11 de mar. de 202465,0365,0364,5364,7264,72745
08 de mar. de 202466,3967,0366,2266,2266,22147
07 de mar. de 202464,7966,8864,7966,8866,88275
06 de mar. de 202465,5766,1865,0965,0965,0966
05 de mar. de 202465,2665,2764,7064,7064,70326
04 de mar. de 202464,7865,8164,7865,8165,81362
01 de mar. de 202463,3564,8063,3564,8064,80335
29 de fev. de 202463,7164,6063,7164,6064,6020
28 de fev. de 202464,7764,7763,6263,6263,62204
27 de fev. de 202462,7164,7162,7164,1764,17586
26 de fev. de 202462,2263,5462,2163,5463,54430
23 de fev. de 202461,5962,3661,5962,3562,3547
22 de fev. de 202461,2061,8161,0561,8161,81506
21 de fev. de 202459,8960,1057,9160,1060,101.213
20 de fev. de 202463,3163,3162,0062,0462,04712
19 de fev. de 202462,9362,9362,9362,9362,93-
16 de fev. de 202465,1165,5163,6263,7263,72410
15 de fev. de 202465,9366,9265,0065,4565,45727
14 de fev. de 202464,5666,3764,3165,6065,60426
13 de fev. de 202465,2765,2764,2564,2564,25100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...