Mercados españoles cerrados

Fortinet, Inc. (0IR9.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
58,01-0,17 (-0,29%)
Al cierre: 07:13PM BST
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202457,7559,3357,7258,0158,0110.219
30 may 202459,1359,1358,1658,1858,183979
29 may 202458,9760,2458,7559,7659,766187
28 may 202461,5461,5459,4759,5059,506323
24 may 202460,9861,7460,6861,4061,4010.302
23 may 202462,0062,0360,8160,8160,813135
22 may 202460,9761,6860,7561,4161,418891
21 may 202461,7461,7659,9061,2961,298679
20 may 202461,7061,9960,8561,7361,733718
17 may 202461,1261,8260,8061,3161,315264
16 may 202460,7660,9059,5960,9060,906715
15 may 202460,9161,2460,6360,6360,632745
14 may 202459,6860,3159,3260,2060,204012
13 may 202458,5859,8958,4859,4859,4810.597
10 may 202458,2559,3658,2558,3758,377102
09 may 202459,3859,7558,3858,3858,3818.016
08 may 202459,5859,7857,8858,8358,8310.786
07 may 202459,1760,3958,4359,1859,1816.348
03 may 202460,8862,4059,5859,5959,5919.132
02 may 202463,2264,8163,0264,1764,174309
01 may 202463,4964,0463,2163,9563,9513.859
30 abr 202463,8964,3363,7164,3064,301109
29 abr 202464,4265,1063,7364,0564,05524.895
26 abr 202464,4065,1064,1064,1764,172784
25 abr 202464,7364,7362,9264,0064,007260
24 abr 202464,8065,7164,6365,1765,17529.027
23 abr 202464,2165,0963,6964,4864,4869.809
22 abr 202464,0964,1162,6063,7763,773725
19 abr 202463,5064,3963,2963,4963,496610
18 abr 202464,8065,0063,5364,5264,523043
17 abr 202464,9865,5064,5064,8464,847872
16 abr 202464,6265,5464,3064,9064,905741
15 abr 202466,9767,0464,8064,8064,8010.603
12 abr 202467,3767,7666,0966,3866,385301
11 abr 202468,6168,8567,4768,4668,4611.757
10 abr 202468,3668,3667,0868,2368,234396
09 abr 202469,1469,1468,0468,5168,51371.908
08 abr 202470,2570,2568,2468,5368,5314.672
05 abr 202469,7571,7269,3471,3571,356000
04 abr 202472,1073,4571,5171,9571,959490
03 abr 202469,0271,9669,0271,4571,4514.909
02 abr 202467,0068,0866,6667,9967,9917.967
28 mar 202467,2168,5667,1768,5268,527711
27 mar 202467,4468,2966,1866,8366,836448
26 mar 202467,9667,9666,9867,5967,5910.914
25 mar 202467,8568,4167,7067,8067,807441
22 mar 202468,8868,8867,5468,1268,127548
21 mar 202468,8168,8167,7368,4368,4310.736
20 mar 202467,7967,9767,0367,4567,4510.461
19 mar 202467,5467,8166,4867,5367,534661
18 mar 202467,0168,1766,9168,1268,129289
15 mar 202467,7267,9666,7867,1167,115772
14 mar 202469,2069,6067,8267,8567,859809
13 mar 202471,5971,5970,4670,5670,566613
12 mar 202471,9871,9870,8770,8770,873194
11 mar 202470,8071,7769,9571,6171,6116.334
08 mar 202473,3573,4972,2072,7372,734497
07 mar 202472,0473,3271,2173,1473,144782
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 202469,9770,0268,8269,0469,049598
27 feb 202469,3270,2968,9069,8069,809557
26 feb 202468,0369,4567,7868,9168,919909
23 feb 202467,6467,8867,1967,6867,688044
22 feb 202467,0067,0065,8266,5766,577462
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 202471,3471,5170,0870,2670,267171
14 feb 202470,2170,7269,9570,5470,545246
13 feb 202468,7869,5468,2668,7868,789979
12 feb 202470,6971,0470,1470,5870,589092
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 202466,1966,4464,9065,4465,445956
02 feb 202466,3066,8165,9066,7066,705755
01 feb 202464,8865,9664,6365,8865,8826.997
31 ene 202465,5065,5063,6064,6264,628227
30 ene 202466,5066,8565,8066,6266,6211.750
29 ene 202466,0066,6365,6865,9665,963048
26 ene 202465,4466,7765,4466,1766,179845
25 ene 202467,3867,3865,5065,5065,5010.142
24 ene 202465,2066,7164,9366,2866,2810.524
23 ene 202464,2564,7660,9064,4264,4210.686
22 ene 202461,9362,6561,4262,6262,627950
19 ene 202461,6162,0860,1060,9060,9012.408
18 ene 202461,0661,2560,3261,0061,009527
17 ene 202461,3361,6159,7560,5260,5211.518
16 ene 202462,4462,4460,9161,5061,50209.634
15 ene 2024------
12 ene 202462,6763,0061,8462,7662,763723
11 ene 202461,6162,0560,9862,0562,056616
10 ene 202459,4061,3259,1361,2361,2322.818
09 ene 202461,1461,1560,2860,5660,56370.362
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...