Fortinet Inc (FO8.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:00AM CEST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 54.31 | 54.31 | 54.31 | 54.73 | 54.73 | 91 |
| 25 jun 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
| 24 jun 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
| 21 jun 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
| 20 jun 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
| 19 jun 2024 | 55.01 | 55.01 | 54.65 | 54.65 | 54.65 | 91 |
| 18 jun 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
| 17 jun 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
| 14 jun 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| 13 jun 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| 12 jun 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | - |
| 11 jun 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| 10 jun 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| 07 jun 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| 06 jun 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| 05 jun 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
| 04 jun 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| 03 jun 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| 31 may 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
| 30 may 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| 29 may 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
| 28 may 2024 | 55.98 | 55.98 | 55.15 | 55.15 | 55.15 | 100 |
| 27 may 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| 24 may 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | - |
| 23 may 2024 | 57.13 | 57.13 | 56.28 | 56.28 | 56.28 | 200 |
| 22 may 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| 21 may 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
| 20 may 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| 17 may 2024 | 56.15 | 56.48 | 56.15 | 56.48 | 56.48 | 15 |
| 16 may 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| 15 may 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| 14 may 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
| 13 may 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
| 10 may 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
| 09 may 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| 08 may 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - |
| 07 may 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| 06 may 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| 03 may 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - |
| 02 may 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
| 30 abr 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| 29 abr 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
| 26 abr 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | - |
| 25 abr 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
| 24 abr 2024 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | - |
| 23 abr 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
| 22 abr 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
| 19 abr 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
| 18 abr 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
| 17 abr 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
| 16 abr 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
| 15 abr 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
| 12 abr 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - |
| 11 abr 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | - |
| 10 abr 2024 | 62.71 | 62.77 | 62.71 | 62.77 | 62.77 | 79 |
| 09 abr 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
| 08 abr 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
| 05 abr 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
| 04 abr 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | 125 |
| 03 abr 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
| 02 abr 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | - |
| 28 mar 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| 27 mar 2024 | 62.10 | 62.10 | 62.02 | 62.02 | 62.02 | - |
| 26 mar 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
| 25 mar 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| 22 mar 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
| 21 mar 2024 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | - |
| 20 mar 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
| 19 mar 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| 18 mar 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| 15 mar 2024 | 62.13 | 62.76 | 62.13 | 62.76 | 62.76 | 15 |
| 14 mar 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
| 13 mar 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
| 12 mar 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
| 11 mar 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
| 08 mar 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
| 07 mar 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
| 06 mar 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | - |
| 05 mar 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
| 04 mar 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
| 01 mar 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
| 29 feb 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
| 28 feb 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
| 27 feb 2024 | 62.71 | 64.24 | 62.71 | 64.24 | 64.24 | 100 |
| 26 feb 2024 | 62.21 | 62.21 | 61.55 | 61.55 | 61.55 | 50 |
| 23 feb 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
| 22 feb 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| 21 feb 2024 | 59.88 | 59.88 | 59.05 | 59.48 | 59.48 | 165 |
| 20 feb 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
| 19 feb 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
| 16 feb 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
| 15 feb 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| 14 feb 2024 | 64.56 | 65.50 | 64.31 | 65.50 | 65.50 | 150 |
| 13 feb 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
| 12 feb 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | - |
| 09 feb 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
| 08 feb 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | - |
| 07 feb 2024 | 69.21 | 69.21 | 68.60 | 68.60 | 68.60 | 20 |
| 06 feb 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | - |
| 05 feb 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
| *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.