U.S. markets closed
F S&P 500
5,434.25 -3.25 (-0.06%) F Dow Jones
38,566.00 -39.00 (-0.10%) F Nasdaq
19,691.75 +6.25 (+0.03%) E-mini Russell 2000 Index Futur
2,005.30 -2.70 (-0.13%) Petróleo
78.25 -0.20 (-0.25%) Oro
2,339.50 -9.60 (-0.41%)
Fortinet, Inc. (F1TN34.SA)
São Paulo - São Paulo Precio retrasado. Moneda en BRL.
Añadir a la lista de seguimiento
Al cierre: 03:32PM BRT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 162.56 | 163.20 | 162.56 | 163.20 | 163.20 | 303 |
| 13 jun 2024 | 163.04 | 163.04 | 163.04 | 163.04 | 163.04 | 1 |
| 12 jun 2024 | 160.64 | 162.88 | 160.62 | 162.88 | 162.88 | 1,497 |
| 11 jun 2024 | 160.80 | 160.80 | 158.53 | 158.53 | 158.53 | 26 |
| 10 jun 2024 | 160.16 | 160.80 | 160.16 | 160.80 | 160.80 | 416 |
| 07 jun 2024 | 156.21 | 157.60 | 156.21 | 157.60 | 157.60 | 11 |
| 06 jun 2024 | 157.50 | 157.50 | 156.16 | 156.16 | 156.16 | 21 |
| 05 jun 2024 | 155.84 | 156.48 | 155.84 | 156.48 | 156.48 | 67 |
| 04 jun 2024 | 154.80 | 155.17 | 154.80 | 155.17 | 155.17 | 13 |
| 03 jun 2024 | 154.00 | 155.52 | 151.84 | 152.64 | 152.64 | 7,088 |
| 31 may 2024 | 154.50 | 155.10 | 151.35 | 154.00 | 154.00 | 693 |
| 29 may 2024 | 153.90 | 157.05 | 153.90 | 156.15 | 156.15 | 38 |
| 28 may 2024 | 155.84 | 156.16 | 153.50 | 153.50 | 153.50 | 308 |
| 27 may 2024 | 160.00 | 161.02 | 156.40 | 161.02 | 161.02 | 114 |
| 24 may 2024 | 157.57 | 159.84 | 156.32 | 159.52 | 159.52 | 25 |
| 23 may 2024 | 157.60 | 159.06 | 157.47 | 157.47 | 157.47 | 85 |
| 22 may 2024 | 157.12 | 159.04 | 157.12 | 158.24 | 158.24 | 242 |
| 21 may 2024 | 153.28 | 157.12 | 152.64 | 156.48 | 156.48 | 49 |
| 20 may 2024 | 157.12 | 158.40 | 156.96 | 157.34 | 157.34 | 925 |
| 17 may 2024 | 157.12 | 158.40 | 156.90 | 156.90 | 156.90 | 11 |
| 16 may 2024 | 153.44 | 156.48 | 153.44 | 156.00 | 156.00 | 28 |
| 15 may 2024 | 157.35 | 158.40 | 155.70 | 157.35 | 157.35 | 80 |
| 14 may 2024 | 154.50 | 154.95 | 152.85 | 154.65 | 154.65 | 37 |
| 13 may 2024 | 150.90 | 154.65 | 150.90 | 153.27 | 153.27 | 35 |
| 10 may 2024 | 150.75 | 152.85 | 150.15 | 150.15 | 150.15 | 139 |
| 09 may 2024 | 151.80 | 154.05 | 149.55 | 149.55 | 149.55 | 329 |
| 08 may 2024 | 149.25 | 150.30 | 147.75 | 150.15 | 150.15 | 10,794 |
| 07 may 2024 | 148.80 | 150.60 | 147.45 | 150.45 | 150.45 | 45 |
| 06 may 2024 | 151.95 | 152.70 | 148.50 | 149.40 | 149.40 | 35 |
| 03 may 2024 | 160.55 | 160.55 | 149.43 | 149.43 | 149.43 | 1,070 |
| 02 may 2024 | 166.24 | 166.60 | 161.16 | 166.60 | 166.60 | 437 |
| 30 abr 2024 | 164.00 | 166.88 | 164.00 | 166.24 | 166.24 | 17 |
| 29 abr 2024 | 166.08 | 166.08 | 163.36 | 164.00 | 164.00 | 24 |
| 26 abr 2024 | 164.56 | 164.56 | 164.56 | 164.56 | 164.56 | - |
| 25 abr 2024 | 163.20 | 165.41 | 163.03 | 164.56 | 164.56 | 1,749 |
| 24 abr 2024 | 169.32 | 169.32 | 166.43 | 168.30 | 168.30 | 34 |
| 23 abr 2024 | 167.68 | 167.68 | 164.64 | 164.64 | 164.64 | 20 |
| 22 abr 2024 | 165.60 | 166.56 | 163.10 | 164.64 | 164.64 | 185 |
| 19 abr 2024 | 167.62 | 167.62 | 163.79 | 163.88 | 163.88 | 432 |
| 18 abr 2024 | 168.00 | 171.36 | 167.62 | 170.51 | 170.51 | 447 |
| 17 abr 2024 | 170.17 | 171.87 | 169.15 | 170.17 | 170.17 | 67 |
| 16 abr 2024 | 168.64 | 171.87 | 168.64 | 170.17 | 170.17 | 201 |
| 15 abr 2024 | 170.50 | 173.74 | 168.13 | 168.98 | 168.98 | 761 |
| 12 abr 2024 | 173.23 | 173.23 | 169.49 | 169.49 | 169.49 | 457 |
| 11 abr 2024 | 174.59 | 174.76 | 171.53 | 174.08 | 174.08 | 72 |
| 10 abr 2024 | 172.55 | 173.57 | 171.70 | 173.57 | 173.57 | 48 |
| 09 abr 2024 | 172.38 | 173.06 | 170.17 | 170.17 | 170.17 | 117 |
| 08 abr 2024 | 174.06 | 175.14 | 171.18 | 171.72 | 171.72 | 167 |
| 05 abr 2024 | 176.29 | 182.24 | 175.95 | 181.73 | 181.73 | 41 |
| 04 abr 2024 | 182.88 | 182.88 | 176.40 | 176.40 | 176.40 | 43 |
| 03 abr 2024 | 177.31 | 183.26 | 177.31 | 180.04 | 180.04 | 275 |
| 02 abr 2024 | 169.00 | 172.21 | 168.79 | 172.21 | 172.21 | 231 |
| 01 abr 2024 | 172.00 | 172.04 | 168.13 | 171.36 | 171.36 | 4,320 |
| 28 mar 2024 | 168.98 | 172.00 | 168.64 | 172.00 | 172.00 | 35 |
| 27 mar 2024 | 168.98 | 168.98 | 165.75 | 166.09 | 166.09 | 1,045 |
| 26 mar 2024 | 168.98 | 169.15 | 167.11 | 169.15 | 169.15 | 46 |
| 25 mar 2024 | 170.00 | 170.85 | 169.49 | 169.83 | 169.83 | 31 |
| 22 mar 2024 | 170.85 | 170.85 | 168.47 | 170.34 | 170.34 | 22 |
| 21 mar 2024 | 169.49 | 171.02 | 168.64 | 169.32 | 169.32 | 2,082 |
| 20 mar 2024 | 169.83 | 169.83 | 167.62 | 168.98 | 168.98 | 106 |
| 19 mar 2024 | 170.51 | 170.51 | 167.96 | 170.00 | 170.00 | 90 |
| 18 mar 2024 | 167.62 | 171.36 | 167.62 | 170.51 | 170.51 | 41 |
| 15 mar 2024 | 168.81 | 169.15 | 167.45 | 167.62 | 167.62 | 30 |
| 14 mar 2024 | 172.50 | 172.50 | 169.83 | 170.50 | 170.50 | 477 |
| 13 mar 2024 | 177.12 | 177.65 | 175.32 | 175.32 | 175.32 | 30 |
| 12 mar 2024 | 177.48 | 178.63 | 176.40 | 178.20 | 178.20 | 135 |
| 11 mar 2024 | 176.76 | 178.02 | 173.88 | 178.02 | 178.02 | 30 |
| 08 mar 2024 | 181.26 | 183.78 | 178.56 | 178.56 | 178.56 | 447 |
| 07 mar 2024 | 178.02 | 180.00 | 176.76 | 180.00 | 180.00 | 144 |
| 06 mar 2024 | 176.29 | 176.63 | 171.70 | 175.95 | 175.95 | 133 |
| 05 mar 2024 | 176.22 | 176.22 | 167.76 | 170.46 | 170.46 | 110 |
| 04 mar 2024 | 174.59 | 176.65 | 174.59 | 176.65 | 176.65 | 56 |
| 01 mar 2024 | 171.09 | 174.93 | 170.17 | 174.59 | 174.59 | 5,272 |
| 29 feb 2024 | 172.21 | 172.21 | 171.09 | 171.09 | 171.09 | 235 |
| 28 feb 2024 | 171.02 | 172.04 | 171.02 | 172.04 | 172.04 | 15 |
| 27 feb 2024 | 171.02 | 171.02 | 171.02 | 171.02 | 171.02 | - |
| 26 feb 2024 | 168.47 | 172.00 | 168.47 | 171.02 | 171.02 | 26 |
| 23 feb 2024 | 168.13 | 168.81 | 168.13 | 168.40 | 168.40 | 56 |
| 22 feb 2024 | 165.48 | 165.50 | 164.64 | 165.50 | 165.50 | 14 |
| 21 feb 2024 | 158.00 | 158.00 | 154.00 | 154.50 | 154.50 | 516 |
| 20 feb 2024 | 166.00 | 166.00 | 164.90 | 164.90 | 164.90 | 61 |
| 19 feb 2024 | 167.77 | 171.36 | 160.01 | 169.60 | 169.60 | 142 |
| 16 feb 2024 | 173.23 | 173.23 | 169.57 | 170.51 | 170.51 | 39 |
| 15 feb 2024 | 176.10 | 176.10 | 174.75 | 175.00 | 175.00 | 973 |
| 14 feb 2024 | 175.10 | 176.10 | 174.65 | 176.10 | 176.10 | 49 |
| 09 feb 2024 | 169.49 | 172.55 | 169.49 | 172.55 | 172.55 | 80 |
| 08 feb 2024 | 173.64 | 173.64 | 173.64 | 173.64 | 173.64 | - |
| 07 feb 2024 | 167.62 | 174.00 | 167.62 | 173.64 | 173.64 | 1,004 |
| 06 feb 2024 | 166.00 | 166.00 | 163.68 | 165.90 | 165.90 | 520 |
| 05 feb 2024 | 163.88 | 164.56 | 162.69 | 163.04 | 163.04 | 673 |
| 02 feb 2024 | 163.20 | 166.00 | 163.04 | 165.40 | 165.40 | 825 |
| 01 feb 2024 | 159.00 | 162.88 | 159.00 | 162.20 | 162.20 | 2,061 |
| 31 ene 2024 | 162.86 | 162.86 | 158.10 | 160.70 | 160.70 | 2,126 |
| 30 ene 2024 | 165.76 | 165.76 | 165.00 | 165.00 | 165.00 | 550 |
| 29 ene 2024 | 162.72 | 164.96 | 162.72 | 164.32 | 164.32 | 1,057 |
| 26 ene 2024 | 162.31 | 162.41 | 161.92 | 161.92 | 161.92 | 507 |
| 25 ene 2024 | 163.50 | 163.50 | 161.00 | 161.00 | 161.00 | 1,006 |
| 24 ene 2024 | 160.64 | 162.20 | 157.00 | 162.20 | 162.20 | 555 |
| 23 ene 2024 | 161.44 | 161.44 | 159.52 | 159.52 | 159.52 | 310 |
| 22 ene 2024 | 154.05 | 156.50 | 153.25 | 156.50 | 156.50 | 1,186 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.