Italia markets open in 45 minutes

Fortinet, Inc. (FTNT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
65,45+0,65 (+1,00%)
Alla chiusura: 04:00PM EDT
65,12 -0,33 (-0,50%)
Dopo ore: 07:38PM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202464,8965,8064,5965,4565,453.815.400
23 apr 202464,0865,1063,9864,8064,803.544.100
22 apr 202463,9764,2362,6163,6963,693.629.200
19 apr 202463,7964,4162,9263,4063,404.815.300
18 apr 202464,7765,0163,5364,0364,033.087.300
17 apr 202464,8965,5564,5064,6664,663.278.400
16 apr 202464,6265,5764,2664,4864,483.015.000
15 apr 202467,0867,1964,5864,7364,734.911.100
12 apr 202467,4767,7265,9366,4566,455.132.600
11 apr 202468,6168,8667,4468,2268,222.917.900
10 apr 202467,0868,5067,0868,1368,133.641.300
09 apr 202469,1469,1467,8068,2268,222.799.600
08 apr 202470,0470,2468,2368,3968,395.099.900
05 apr 202469,7571,8369,3470,9170,917.474.700
04 apr 202472,0373,6369,2169,2369,236.959.700
03 apr 202468,6172,0268,5871,3271,327.868.900
02 apr 202466,9768,9366,6068,8568,854.711.600
01 apr 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 gen 202464,8765,2863,5964,4964,499.668.100
30 gen 202466,1966,9265,8066,7166,715.830.000
29 gen 202465,8166,6465,6666,4566,454.443.400
26 gen 202465,4666,7765,3566,1266,126.691.500
25 gen 202467,2767,3665,0265,5565,556.800.400
24 gen 202465,0666,7264,7766,1166,117.735.400
23 gen 202464,2664,7863,7764,4164,418.220.600
22 gen 202461,8862,8061,4062,6662,668.398.000
19 gen 202461,5562,1060,0860,9060,909.170.200
18 gen 202461,0061,4960,2961,4161,414.429.100
17 gen 202461,2061,6259,7360,6260,625.407.700
16 gen 202461,0962,3961,0162,0062,006.578.200
12 gen 202462,6363,0461,7662,4462,444.792.300
11 gen 202462,0062,3360,9662,2562,255.072.200
10 gen 202459,3861,6059,1361,3761,376.296.100
09 gen 202460,3161,2059,3159,4059,409.085.900
08 gen 202458,5561,3058,4561,2661,266.054.500
05 gen 202458,2658,9358,0858,3458,344.913.900
04 gen 202458,0058,7357,7858,3958,395.365.400
03 gen 202457,2858,2256,9457,8557,855.329.500
02 gen 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
*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...