U.S. markets open in 6 hours 43 minutes

Fortinet, Inc. (FTNT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
64.48-0.25 (-0.39%)
Al cierre: 04:00PM EDT
64.48 0.00 (0.00%)
Fuera de horario: 07:50PM EDT
Periodo de tiempo:
17 abr 2023 - 17 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 abr 202464.6265.5764.2664.4864.483,015,000
15 abr 202467.0867.1964.5864.7364.734,911,100
12 abr 202467.4767.7265.9366.4566.455,132,600
11 abr 202468.6168.8667.4468.2268.222,917,900
10 abr 202467.0868.5067.0868.1368.133,641,300
09 abr 202469.1469.1467.8068.2268.222,799,600
08 abr 202470.0470.2468.2368.3968.395,099,900
05 abr 202469.7571.8369.3470.9170.917,474,700
04 abr 202472.0373.6369.2169.2369.236,959,700
03 abr 202468.6172.0268.5871.3271.327,868,900
02 abr 202466.9768.9366.6068.8568.854,711,600
01 abr 202468.7368.7366.7367.8267.823,003,400
28 mar 202467.2168.6067.0068.3168.313,922,200
27 mar 202468.2968.3266.1967.2767.273,535,000
26 mar 202467.9668.1767.0467.4567.453,312,400
25 mar 202467.8568.4167.6167.8967.893,296,100
22 mar 202468.9268.9367.5368.3068.302,832,000
21 mar 202468.5868.7267.7568.5768.573,716,300
20 mar 202467.7968.0667.0267.8767.874,230,300
19 mar 202467.1367.8866.4567.7967.793,059,400
18 mar 202466.9968.1866.8167.5567.553,909,000
15 mar 202467.7267.9766.5166.7266.7210,117,400
14 mar 202469.2969.7567.6268.0468.046,500,100
13 mar 202471.5971.5970.0070.1870.184,078,200
12 mar 202471.6871.9570.7471.3471.343,858,500
11 mar 202470.9371.8069.9171.4671.463,139,300
08 mar 202473.2673.5071.0971.3571.355,277,200
07 mar 202471.9573.3371.1973.0773.076,314,300
06 mar 202470.9771.7369.1171.3271.327,401,200
05 mar 202471.0771.0767.3169.0469.046,840,700
04 mar 202470.6971.6970.5071.3971.394,277,700
01 mar 202469.0970.4968.5770.4470.444,836,700
29 feb 202470.0570.1568.1569.1169.115,782,100
28 feb 202469.9570.0568.7869.5169.512,744,800
27 feb 202469.3270.2868.8769.9569.954,991,500
26 feb 202468.0069.4867.7768.4068.405,205,000
23 feb 202467.5067.8967.1967.6467.643,772,600
22 feb 202466.9567.2365.7766.9666.967,627,600
21 feb 202462.0365.5261.0065.3465.3412,820,100
20 feb 202468.1668.3666.7667.9167.913,271,400
16 feb 202470.0870.0867.9068.4868.484,527,800
15 feb 202471.4571.4970.0470.2670.263,186,000
14 feb 202470.0870.9469.9370.8870.883,703,400
13 feb 202468.5269.5668.2569.4069.405,427,300
12 feb 202470.6671.0970.1370.2670.264,790,800
09 feb 202468.2570.8668.2070.4470.447,522,400
08 feb 202469.7970.6467.7667.8567.858,370,900
07 feb 202473.8373.9167.2270.0370.0325,551,100
06 feb 202466.5067.5665.8967.4867.4813,315,800
05 feb 202466.4166.4464.8666.0966.099,137,500
02 feb 202466.3466.9965.9066.4466.448,319,500
01 feb 202464.7166.6964.5966.4566.459,622,500
31 ene 202464.8765.2863.5964.4964.499,668,100
30 ene 202466.1966.9265.8066.7166.715,830,000
29 ene 202465.8166.6465.6666.4566.454,443,400
26 ene 202465.4666.7765.3566.1266.126,691,500
25 ene 202467.2767.3665.0265.5565.556,800,400
24 ene 202465.0666.7264.7766.1166.117,735,400
23 ene 202464.2664.7863.7764.4164.418,220,600
22 ene 202461.8862.8061.4062.6662.668,398,000
19 ene 202461.5562.1060.0860.9060.909,170,200
18 ene 202461.0061.4960.2961.4161.414,429,100
17 ene 202461.2061.6259.7360.6260.625,407,700
16 ene 202461.0962.3961.0162.0062.006,578,200
12 ene 202462.6363.0461.7662.4462.444,792,300
11 ene 202462.0062.3360.9662.2562.255,072,200
10 ene 202459.3861.6059.1361.3761.376,296,100
09 ene 202460.3161.2059.3159.4059.409,085,900
08 ene 202458.5561.3058.4561.2661.266,054,500
05 ene 202458.2658.9358.0858.3458.344,913,900
04 ene 202458.0058.7357.7858.3958.395,365,400
03 ene 202457.2858.2256.9457.8557.855,329,500
02 ene 202458.1058.7757.3557.7857.786,012,300
29 dic 202359.3059.3958.2758.5358.532,880,100
28 dic 202359.5059.5859.0659.4059.402,900,100
27 dic 202359.6659.8359.0259.3459.342,878,100
26 dic 202359.4659.8759.1359.8059.803,134,400
22 dic 202358.8459.5358.5659.2759.275,056,800
21 dic 202357.7758.6657.5458.5158.514,444,300
20 dic 202357.6658.6456.9457.4557.456,049,700
19 dic 202356.3057.8155.8057.7657.766,341,800
18 dic 202357.7157.8156.0856.1156.1111,621,300
15 dic 202357.0558.0156.3857.8357.8316,922,500
14 dic 202355.8057.4755.7257.0557.059,119,700
13 dic 202355.1055.5354.6755.3555.355,551,300
12 dic 202353.8455.6453.4055.0455.047,815,400
11 dic 202352.3953.7552.2053.6453.645,135,300
08 dic 202351.1452.3650.9752.1652.164,620,400
07 dic 202351.9151.9150.6551.3251.326,341,100
06 dic 202352.8452.9951.7951.8351.834,055,800
05 dic 202352.0752.9751.8352.5252.524,242,000
04 dic 202351.9852.6751.8652.2552.254,726,200
01 dic 202352.0552.7051.6952.4952.497,175,100
30 nov 202353.8854.8952.4352.5652.5616,805,100
29 nov 202353.4853.9352.8453.6053.607,385,000
28 nov 202353.2553.9352.6952.7952.795,731,200
27 nov 202353.3253.9553.2153.7453.747,096,000
24 nov 202352.9753.6952.8253.4353.432,847,400
22 nov 202352.9053.7152.7652.9752.975,586,800
21 nov 202351.7752.7751.5552.5852.585,441,900
*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...