Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FTNT.US
59.48-0.42(-0.70%)(czas lokalny: 16.07.2024 16:00)Fortinet Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 60.15 | 60.27 | 59.41 | 59.48 | 4 158 831 | 0 |
15.07.2024 | 59.74 | 60.72 | 59.26 | 59.90 | 3 879 710 | 0 |
12.07.2024 | 58.99 | 59.90 | 58.77 | 59.55 | 4 398 851 | 0 |
11.07.2024 | 59.50 | 59.92 | 58.78 | 58.79 | 4 377 694 | 0 |
10.07.2024 | 60.50 | 60.55 | 58.98 | 59.59 | 3 905 224 | 0 |
09.07.2024 | 60.26 | 60.78 | 59.32 | 60.28 | 3 563 658 | 0 |
08.07.2024 | 60.98 | 61.05 | 59.52 | 60.11 | 4 845 385 | 0 |
05.07.2024 | 60.62 | 61.38 | 60.37 | 61.09 | 3 120 561 | 0 |
03.07.2024 | 61.14 | 61.48 | 60.66 | 60.73 | 3 039 750 | 0 |
02.07.2024 | 59.81 | 61.04 | 59.66 | 61.01 | 4 604 927 | 0 |
01.07.2024 | 60.43 | 60.43 | 59.57 | 59.85 | 4 884 493 | 0 |
28.06.2024 | 59.96 | 60.84 | 59.79 | 60.27 | 7 987 420 | 0 |
27.06.2024 | 58.31 | 60.18 | 57.93 | 60.04 | 5 019 493 | 0 |
26.06.2024 | 57.99 | 58.43 | 57.00 | 58.11 | 6 374 167 | 0 |
25.06.2024 | 58.44 | 59.08 | 57.90 | 58.69 | 5 248 337 | 0 |
24.06.2024 | 58.40 | 59.18 | 58.26 | 58.28 | 4 147 862 | 0 |
21.06.2024 | 58.28 | 58.65 | 57.77 | 58.56 | 16 786 744 | 0 |
20.06.2024 | 58.51 | 58.76 | 57.17 | 57.94 | 10 407 451 | 0 |
18.06.2024 | 60.88 | 59.15 | 59.15 | 59.15 | 5 501 773 | 0 |
17.06.2024 | 60.67 | 61.48 | 60.18 | 60.90 | 4 979 297 | 0 |
14.06.2024 | 60.45 | 60.89 | 60.13 | 60.78 | 3 212 908 | 0 |
13.06.2024 | 60.51 | 60.69 | 59.65 | 60.23 | 3 574 803 | 0 |
12.06.2024 | 59.69 | 60.75 | 59.05 | 60.62 | 5 706 040 | 0 |
11.06.2024 | 60.00 | 60.09 | 58.16 | 59.74 | 5 133 437 | 0 |
10.06.2024 | 59.11 | 60.25 | 58.94 | 60.09 | 3 462 829 | 0 |
07.06.2024 | 59.38 | 59.99 | 59.01 | 59.72 | 2 613 238 | 0 |
06.06.2024 | 59.84 | 60.06 | 59.19 | 59.75 | 3 060 270 | 0 |
05.06.2024 | 59.39 | 60.14 | 58.45 | 59.71 | 3 614 749 | 0 |
04.06.2024 | 58.86 | 59.48 | 58.61 | 58.64 | 3 687 971 | 0 |
03.06.2024 | 59.20 | 59.61 | 58.18 | 58.80 | 3 565 526 | 0 |
31.05.2024 | 58.87 | 59.41 | 57.70 | 59.32 | 16 362 989 | 0 |
30.05.2024 | 59.12 | 59.23 | 57.86 | 58.00 | 5 437 156 | 0 |
29.05.2024 | 58.93 | 60.30 | 58.70 | 59.73 | 4 597 970 | 0 |
28.05.2024 | 61.00 | 61.08 | 59.28 | 59.45 | 4 875 281 | 0 |
24.05.2024 | 61.00 | 61.35 | 61.35 | 61.35 | 2 653 983 | 0 |
23.05.2024 | 61.97 | 62.08 | 60.65 | 60.93 | 3 714 123 | 0 |
22.05.2024 | 61.43 | 61.69 | 60.75 | 61.57 | 3 048 404 | 0 |
21.05.2024 | 61.74 | 61.80 | 59.85 | 61.31 | 5 127 601 | 0 |
20.05.2024 | 61.17 | 62.41 | 60.85 | 62.34 | 2 842 407 | 0 |
17.05.2024 | 61.11 | 61.86 | 60.78 | 61.43 | 2 799 682 | 0 |
16.05.2024 | 60.61 | 61.35 | 59.58 | 61.24 | 4 443 146 | 0 |
15.05.2024 | 60.82 | 61.28 | 60.61 | 60.73 | 3 551 810 | 0 |
14.05.2024 | 59.80 | 60.50 | 59.23 | 60.20 | 4 269 834 | 0 |
13.05.2024 | 58.56 | 59.92 | 58.40 | 59.63 | 5 491 977 | 0 |
10.05.2024 | 58.25 | 59.40 | 58.07 | 58.16 | 3 934 532 | 0 |
09.05.2024 | 59.40 | 59.74 | 58.01 | 58.11 | 6 929 752 | 0 |
08.05.2024 | 59.42 | 59.80 | 57.84 | 59.63 | 10 886 899 | 0 |
07.05.2024 | 59.00 | 60.40 | 58.41 | 59.43 | 18 440 296 | 0 |
06.05.2024 | 59.25 | 60.35 | 58.43 | 58.81 | 14 472 605 | 0 |
03.05.2024 | 61.90 | 62.49 | 58.79 | 58.88 | 15 896 615 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus