Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FTNT.US
59.63+0.20(+0.34%)(czas lokalny: 08.05.2024 16:00)Fortinet Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
02.05.2024 | 63.15 | 65.26 | 63.01 | 65.20 | 8 288 946 | 0 |
01.05.2024 | 63.51 | 64.87 | 63.14 | 63.53 | 4 336 994 | 0 |
30.04.2024 | 63.79 | 64.44 | 63.16 | 63.18 | 5 324 350 | 0 |
29.04.2024 | 64.35 | 65.14 | 63.70 | 64.30 | 3 824 366 | 0 |
26.04.2024 | 64.42 | 65.15 | 63.90 | 64.18 | 4 138 352 | 0 |
25.04.2024 | 64.61 | 64.69 | 62.87 | 64.03 | 3 670 755 | 0 |
24.04.2024 | 64.89 | 65.80 | 64.59 | 65.45 | 3 817 138 | 0 |
23.04.2024 | 64.08 | 65.10 | 63.98 | 64.80 | 3 544 127 | 0 |
22.04.2024 | 63.97 | 64.23 | 62.61 | 63.69 | 3 629 295 | 0 |
19.04.2024 | 63.79 | 64.41 | 62.92 | 63.40 | 4 836 140 | 0 |
18.04.2024 | 64.77 | 65.01 | 63.53 | 64.03 | 3 087 289 | 0 |
17.04.2024 | 64.89 | 65.55 | 64.50 | 64.66 | 3 278 443 | 0 |
16.04.2024 | 64.62 | 65.57 | 64.26 | 64.48 | 3 015 060 | 0 |
15.04.2024 | 67.00 | 67.19 | 64.58 | 64.73 | 4 911 148 | 0 |
12.04.2024 | 67.47 | 67.72 | 65.93 | 66.45 | 5 134 673 | 0 |
11.04.2024 | 68.61 | 68.86 | 67.44 | 68.22 | 2 917 975 | 0 |
10.04.2024 | 67.08 | 68.50 | 67.08 | 68.13 | 3 641 299 | 0 |
09.04.2024 | 69.14 | 69.14 | 67.80 | 68.22 | 2 799 553 | 0 |
08.04.2024 | 70.04 | 70.24 | 68.23 | 68.39 | 5 099 856 | 0 |
05.04.2024 | 69.75 | 71.83 | 69.34 | 70.91 | 7 475 375 | 0 |
04.04.2024 | 72.03 | 73.63 | 69.21 | 69.23 | 6 959 741 | 0 |
03.04.2024 | 68.85 | 72.02 | 68.57 | 71.32 | 7 868 905 | 0 |
02.04.2024 | 66.97 | 68.93 | 66.60 | 68.85 | 4 711 615 | 0 |
01.04.2024 | 68.40 | 68.73 | 66.73 | 67.82 | 3 003 378 | 0 |
28.03.2024 | 67.21 | 68.31 | 68.31 | 68.31 | 3 922 212 | 0 |
27.03.2024 | 68.29 | 68.32 | 66.19 | 67.27 | 3 534 963 | 0 |
26.03.2024 | 67.96 | 68.17 | 67.04 | 67.45 | 3 312 375 | 0 |
25.03.2024 | 67.85 | 68.42 | 67.61 | 67.89 | 3 296 053 | 0 |
22.03.2024 | 68.71 | 68.93 | 67.53 | 68.30 | 2 832 796 | 0 |
21.03.2024 | 68.58 | 68.72 | 67.75 | 68.57 | 3 716 264 | 0 |
20.03.2024 | 67.79 | 68.06 | 67.02 | 67.87 | 4 230 313 | 0 |
19.03.2024 | 67.13 | 67.88 | 66.45 | 67.79 | 3 059 385 | 0 |
18.03.2024 | 66.99 | 68.18 | 66.81 | 67.55 | 3 909 019 | 0 |
15.03.2024 | 67.72 | 67.97 | 66.51 | 66.72 | 10 117 981 | 0 |
14.03.2024 | 69.29 | 69.75 | 67.62 | 68.04 | 6 500 142 | 0 |
13.03.2024 | 71.59 | 71.59 | 70.00 | 70.18 | 4 078 372 | 0 |
12.03.2024 | 71.68 | 71.95 | 70.74 | 71.34 | 3 858 463 | 0 |
11.03.2024 | 70.93 | 71.80 | 69.91 | 71.46 | 3 139 267 | 0 |
08.03.2024 | 73.29 | 73.50 | 71.09 | 71.35 | 5 278 875 | 0 |
07.03.2024 | 71.95 | 73.33 | 71.19 | 73.07 | 6 314 272 | 0 |
06.03.2024 | 70.78 | 71.73 | 69.11 | 71.32 | 7 401 228 | 0 |
05.03.2024 | 70.82 | 71.07 | 67.31 | 69.04 | 6 840 679 | 0 |
04.03.2024 | 70.73 | 71.69 | 70.50 | 71.39 | 4 277 706 | 0 |
01.03.2024 | 69.09 | 70.49 | 68.57 | 70.44 | 4 840 674 | 0 |
29.02.2024 | 70.05 | 70.15 | 68.14 | 69.11 | 5 782 091 | 0 |
28.02.2024 | 69.95 | 70.05 | 68.78 | 69.51 | 2 744 765 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus