U.S. markets closed

Fortinet Inc (FO8.HA)

Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
56.58+0.02 (+0.04%)
Al cierre: 08:12AM CEST
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 jun 202456.5856.5856.5856.5856.58100
17 jun 202456.5656.5656.5656.5656.56-
14 jun 202455.9055.9055.9055.9055.90-
13 jun 202456.2556.2556.2556.2556.25-
12 jun 202455.4555.4555.4555.4555.45-
11 jun 202455.5655.5655.5655.5655.56-
10 jun 202455.5155.5155.5155.5155.51-
07 jun 202454.7054.7054.7054.7054.70-
06 jun 202454.6854.6854.6854.6854.68-
05 jun 202454.3254.3254.3254.3254.32-
04 jun 202453.6553.6553.6553.6553.65-
03 jun 202454.7454.7454.7454.7454.74-
31 may 202453.7153.7153.7153.7153.71-
30 may 202454.6554.6554.6554.6554.65-
29 may 202454.3454.3454.3454.3454.34-
28 may 202455.9855.9855.1555.1555.15100
27 may 202456.0256.0256.0256.0256.02-
24 may 202456.1956.1956.1956.1956.19-
23 may 202457.1357.1356.2856.2856.28200
22 may 202456.2856.2856.2856.2856.28-
21 may 202456.6756.6756.6756.6756.67-
20 may 202456.5356.5356.5356.5356.53-
17 may 202456.1556.4856.1556.4856.4815
16 may 202455.5655.5655.5655.5655.56-
15 may 202455.5155.5155.5155.5155.51-
14 may 202455.0455.0455.0455.0455.04-
13 may 202453.8653.8653.8653.8653.86-
10 may 202453.8653.8653.8653.8653.86-
09 may 202455.0855.0855.0855.0855.08-
08 may 202455.1155.1155.1155.1155.11-
07 may 202454.4254.4254.4254.4254.42-
06 may 202454.6754.6754.6754.6754.67-
03 may 202455.1155.1155.1155.1155.11-
02 may 202458.9658.9658.9658.9658.96-
30 abr 202459.8559.8559.8559.8559.85-
29 abr 202459.8159.8159.8159.8159.81-
26 abr 202460.2260.2260.2260.2260.22-
25 abr 202460.2160.2160.2160.2160.21-
24 abr 202460.9860.9860.9860.9860.98-
23 abr 202459.4659.4659.4659.4659.46-
22 abr 202459.4959.4959.4959.4959.49-
19 abr 202459.3559.3559.3559.3559.35-
18 abr 202460.6160.6160.6160.6160.61-
17 abr 202460.6160.6160.6160.6160.61-
16 abr 202460.7160.7160.7160.7160.71-
15 abr 202462.2162.2162.2162.2162.21-
12 abr 202463.4663.4663.4663.4663.46-
11 abr 202463.3963.3963.3963.3963.39-
10 abr 202462.7162.7762.7162.7762.7779
09 abr 202462.8162.8162.8162.8162.81-
08 abr 202465.1865.1865.1865.1865.18-
05 abr 202463.8263.8263.8263.8263.82-
04 abr 202465.7165.7165.7165.7165.71125
03 abr 202463.3863.3863.3863.3863.38-
02 abr 202462.7962.7962.7962.7962.79-
28 mar 202461.8561.8561.8561.8561.85-
27 mar 202462.1062.1062.0262.0262.02-
26 mar 202462.5962.5962.5962.5962.59-
25 mar 202463.1263.1263.1263.1263.12-
22 mar 202463.1463.1463.1463.1463.14-
21 mar 202462.3962.3962.3962.3962.39-
20 mar 202462.2162.2162.2162.2162.21-
19 mar 202461.9061.9061.9061.9061.90-
18 mar 202461.7061.7061.7061.7061.70-
15 mar 202462.1362.7662.1362.7662.7615
14 mar 202464.1464.1464.1464.1464.14-
13 mar 202465.3865.3865.3865.3865.38-
12 mar 202465.4665.4665.4665.4665.46-
11 mar 202465.0465.0465.0465.0465.04-
08 mar 202466.3966.3966.3966.3966.39-
07 mar 202464.7664.7664.7664.7664.76-
06 mar 202465.5765.5765.5765.5765.57-
05 mar 202465.2665.2665.2665.2665.26-
04 mar 202464.8164.8164.8164.8164.81-
01 mar 202463.3563.3563.3563.3563.35-
29 feb 202463.7163.7163.7163.7163.71-
28 feb 202464.2764.2764.2764.2764.27-
27 feb 202462.7164.2462.7164.2464.24100
26 feb 202462.2162.2161.5561.5561.5550
23 feb 202461.6161.6161.6161.6161.61-
22 feb 202461.2061.2061.2061.2061.20-
21 feb 202459.8859.8859.0559.4859.48165
20 feb 202463.3063.3063.3063.3063.30-
19 feb 202462.9562.9562.9562.9562.95-
16 feb 202465.1865.1865.1865.1865.18-
15 feb 202466.3866.3866.3866.3866.38-
14 feb 202464.5665.5064.3165.5065.50150
13 feb 202465.5165.5165.5165.5165.51-
12 feb 202465.0365.0365.0365.0365.03-
09 feb 202463.0163.0163.0163.0163.01-
08 feb 202464.4864.4864.4864.4864.48-
07 feb 202469.2169.2168.6068.6068.6020
06 feb 202461.2361.2361.2361.2361.23-
05 feb 202460.4360.4360.4360.4360.43-
02 feb 202461.1161.1161.1161.1161.11-
01 feb 202459.2059.2059.2059.2059.20-
31 ene 202460.7560.7560.7560.7560.75-
30 ene 202461.1561.1561.1561.1561.15-
29 ene 202460.8060.8060.8060.8060.80-
26 ene 202459.6659.6659.6659.6659.66-
*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...