Italia markets closed

Fortinet, Inc. (0IR9.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
68,52+1,69 (+2,53%)
Alla chiusura: 07:14PM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202467,2168,5667,1768,5268,527.711
27 mar 202467,4468,2966,1866,8366,836.448
26 mar 202467,9667,9666,9867,5967,5910.914
25 mar 202467,8568,4167,7067,8067,807.441
22 mar 202468,8868,8867,5468,1268,127.548
21 mar 202468,8168,8167,7368,4368,4310.736
20 mar 202467,7967,9767,0367,4567,4510.461
19 mar 202467,5467,8166,4867,5367,534.661
18 mar 202467,0168,1766,9168,1268,129.289
15 mar 202467,7267,9666,7867,1167,115.772
14 mar 202469,2069,6067,8267,8567,859.809
13 mar 202471,5971,5970,4670,5670,566.613
12 mar 202471,9871,9870,8770,8770,873.194
11 mar 202470,8071,7769,9571,6171,6116.334
08 mar 202473,3573,4972,2072,7372,734.497
07 mar 202472,0473,3271,2173,1473,144.782
06 mar 202470,5471,6869,0471,1371,13180.730
05 mar 202470,7671,3967,3068,6768,67208.605
04 mar 202470,6871,6770,6771,3971,3914.588
01 mar 202469,2470,4668,5770,2970,2941.825
29 feb 202470,0870,1168,2068,7468,7414.317
28 feb 202469,9770,0268,8269,0469,049.598
27 feb 202469,3270,2968,9069,8069,809.557
26 feb 202468,0369,4567,7868,9168,919.909
23 feb 202467,6467,8867,1967,6867,688.044
22 feb 202467,0067,0065,8266,5766,577.462
21 feb 202464,8565,5261,0065,1465,1429.083
20 feb 202468,0068,3766,8067,6167,6111.495
19 feb 2024------
16 feb 202470,2670,2667,8969,0869,0812.919
15 feb 202471,3471,5170,0870,2670,267.171
14 feb 202470,2170,7269,9570,5470,545.246
13 feb 202468,7869,5468,2668,7868,789.979
12 feb 202470,6971,0470,1470,5870,589.092
09 feb 202467,4870,6667,1070,5870,5810.084
08 feb 202469,7970,6768,0668,2068,2097.514
07 feb 202473,6773,8768,0068,0168,0137.851
06 feb 202466,0966,9365,9866,3766,37727.605
05 feb 202466,1966,4464,9065,4465,445.956
02 feb 202466,3066,8165,9066,7066,705.755
01 feb 202464,8865,9664,6365,8865,8826.997
31 gen 202465,5065,5063,6064,6264,628.227
30 gen 202466,5066,8565,8066,6266,6211.750
29 gen 202466,0066,6365,6865,9665,963.048
26 gen 202465,4466,7765,4466,1766,179.845
25 gen 202467,3867,3865,5065,5065,5010.142
24 gen 202465,2066,7164,9366,2866,2810.524
23 gen 202464,2564,7660,9064,4264,4210.686
22 gen 202461,9362,6561,4262,6262,627.950
19 gen 202461,6162,0860,1060,9060,9012.408
18 gen 202461,0661,2560,3261,0061,009.527
17 gen 202461,3361,6159,7560,5260,5211.518
16 gen 202462,4462,4460,9161,5061,50209.634
15 gen 2024------
12 gen 202462,6763,0061,8462,7662,763.723
11 gen 202461,6162,0560,9862,0562,056.616
10 gen 202459,4061,3259,1361,2361,2322.818
09 gen 202461,1461,1560,2860,5660,56370.362
08 gen 202458,4561,1358,4560,8560,856.850
05 gen 202458,3758,8958,1158,5258,522.578
04 gen 202457,9458,4457,9258,1558,152.801
03 gen 202457,0658,0456,9657,7757,778.386
02 gen 202458,0958,7657,5557,6757,67152.413
29 dic 202359,2159,3958,2758,5458,543.004
28 dic 202359,4659,5559,0859,4759,47109.924
27 dic 202359,7659,7759,2959,4159,4111.422
22 dic 202358,8559,5458,5858,9958,994.771
21 dic 202357,7758,5257,6658,3458,343.434
20 dic 202357,6458,6356,9658,5058,5011.273
19 dic 202356,0157,5355,8257,4457,449.208
18 dic 202357,7157,7756,0856,3256,3212.044
15 dic 202357,1557,9256,4157,6157,618.308
14 dic 202355,3557,4255,3557,0257,02102.097
13 dic 202355,2255,4654,6755,3455,3414.329
12 dic 202353,9555,6253,4154,9654,9612.298
11 dic 202352,3953,7252,3953,5953,597.659
08 dic 202350,9952,1350,9752,0752,079.335
07 dic 202351,9151,9150,6651,0451,0417.165
06 dic 202352,8352,9352,0352,1752,175.312
05 dic 202352,2552,9451,8452,3752,3747.700
04 dic 202352,1652,6551,8852,1852,187.245
01 dic 202352,0252,3151,7152,0252,0224.351
30 nov 202353,9154,8852,5052,6652,6610.299
29 nov 202353,4453,9352,8653,5453,545.172
28 nov 202353,6153,9052,8552,8752,874.287
27 nov 202353,3253,8053,2253,5853,588.921
24 nov 202352,9753,6552,8153,2753,276.472
23 nov 2023------
22 nov 202352,6653,7152,6653,1253,1210.927
21 nov 202351,7752,5851,5752,4652,465.285
20 nov 202351,8751,8851,2751,6551,659.749
17 nov 202350,5551,2950,3651,2551,253.677
16 nov 202350,7251,1950,0050,2950,2912.345
15 nov 202351,4351,7950,7151,0551,0511.703
14 nov 202351,0651,9750,9651,4751,4718.066
13 nov 202350,4450,6849,7050,2350,2333.160
10 nov 202350,0950,7249,9750,7250,729.876
09 nov 202350,2450,8649,6950,2650,26155.335
08 nov 202349,8251,3349,8250,9450,9423.186
07 nov 202350,1750,3347,7949,6749,6731.365
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...