Mercados españoles abiertos en 8 hrs 50 min

Fortinet Inc (FO8.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
56,53+0,36 (+0,64%)
Al cierre: 08:02AM CEST
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202456,5356,5356,5356,5356,5320
17 may 202456,1756,1756,1756,1756,17-
16 may 202455,5255,5255,5255,5255,52-
15 may 202455,5255,5255,5255,5255,52-
14 may 202455,0455,0455,0455,0455,04-
13 may 202454,1854,1854,1854,1854,18-
10 may 202453,8654,5253,8654,5254,5220
09 may 202455,1155,1153,8653,8653,8622
08 may 202455,1155,1155,1155,1155,11-
07 may 202454,7454,7454,7454,7454,74-
06 may 202454,9954,9954,9954,9954,99-
03 may 202455,8055,8055,8055,8055,80-
02 may 202459,1759,1759,1759,1759,17-
30 abr 202460,0960,0960,0960,0960,09-
29 abr 202460,0960,0960,0960,0960,09-
26 abr 202460,4560,4560,4560,4560,45-
25 abr 202460,4560,4560,4560,4560,45-
24 abr 202460,9760,9760,9760,9760,97-
23 abr 202459,8359,8359,8359,8359,83-
22 abr 202459,8359,8359,8359,8359,83-
19 abr 202459,8359,8359,8359,8359,83-
18 abr 202460,7660,7660,7660,7660,76-
17 abr 202460,7660,7660,7660,7660,76-
16 abr 202461,1361,1360,9060,9060,902
15 abr 202462,4762,4762,4762,4762,47-
12 abr 202463,7163,7163,7163,7163,71-
11 abr 202463,7163,7163,7163,7163,71-
10 abr 202463,1363,1363,1363,1363,13-
09 abr 202463,3163,3163,3163,3163,31-
08 abr 202465,1865,1865,1865,1865,18-
05 abr 202464,3464,3464,3464,3464,34-
04 abr 202465,7165,7165,7165,7165,71-
03 abr 202463,3863,3863,3863,3863,38-
02 abr 202462,8062,8062,8062,8062,80-
28 mar 202461,8061,8061,8061,8061,80-
27 mar 202462,1262,1261,6761,6761,6715
26 mar 202462,8862,8862,1262,1262,1250
25 mar 202463,1463,1463,1463,1463,14-
22 mar 202463,1463,1463,1463,1463,14-
21 mar 202462,3762,3762,3762,3762,37-
20 mar 202462,2162,2162,2162,2162,21-
19 mar 202462,0462,0462,0462,0462,04-
18 mar 202462,0462,0462,0462,0462,04-
15 mar 202462,6362,6362,6362,6362,63-
14 mar 202464,5064,5064,5064,5064,50-
13 mar 202465,5065,5065,5065,5065,50-
12 mar 202465,4965,5065,4965,5065,50100
11 mar 202465,4965,4965,4965,4965,49-
08 mar 202466,3966,3965,7065,7065,705
07 mar 202465,3065,3065,3065,3065,30-
06 mar 202465,5765,5765,5765,5765,57-
05 mar 202465,2665,2665,2665,2665,26-
04 mar 202464,8064,8064,8064,8064,80-
01 mar 202463,8963,8963,8963,8963,89-
29 feb 202463,9863,9863,9863,9863,98-
28 feb 202464,2764,2764,2764,2764,27-
27 feb 202462,7162,7162,7162,7162,71-
26 feb 202462,4662,4662,4662,4662,46-
23 feb 202461,5962,4661,5962,4662,4660
22 feb 202461,2061,2061,2061,2061,20-
21 feb 202460,4960,4960,4960,4960,49-
20 feb 202463,4063,4063,4063,4063,40-
19 feb 202463,4563,4563,4563,4563,45-
16 feb 202465,4065,4065,4065,4065,40-
15 feb 202465,9265,9265,9265,9265,92-
14 feb 202464,9164,9163,9863,9863,98100
13 feb 202465,5165,7965,5165,7965,7940
12 feb 202465,1165,1264,8465,1265,12150
09 feb 202463,3263,3263,3263,3263,32-
08 feb 202464,9664,9664,7964,7964,7940
07 feb 202469,2169,2169,2169,2169,21-
06 feb 202461,2061,2061,2061,2061,20-
05 feb 202461,1161,1161,1161,1161,11-
02 feb 202461,1161,1161,1161,1161,11-
01 feb 202460,0060,0060,0060,0060,00-
31 ene 202461,1961,1960,6360,6360,638
30 ene 202461,3261,3261,3261,3261,32-
29 ene 202460,8061,3260,8061,3261,3225
26 ene 202459,9659,9659,9659,9659,96-
25 ene 202460,5160,5160,5160,5160,51-
24 ene 202459,3959,3959,3959,3959,39-
23 ene 202457,2657,2657,2657,2657,26-
22 ene 202456,2956,2956,2956,2956,29-
19 ene 202456,4556,4556,4556,4556,45-
18 ene 202455,8955,8955,8955,8955,89-
17 ene 202455,8955,8955,8955,8955,89-
16 ene 202455,8955,8955,8955,8955,89-
15 ene 202456,9156,9156,9156,9156,91-
12 ene 202456,4756,9156,4756,9156,91100
11 ene 202455,8155,8155,8155,8155,81-
10 ene 202454,3054,3054,3054,3054,30-
09 ene 202455,5655,5655,5655,5655,56-
08 ene 202453,4353,4353,4353,4353,43-
05 ene 202453,1653,4553,1653,4553,45350
04 ene 202452,8052,8052,6752,6752,6730
03 ene 202452,7152,7152,7152,7152,71-
02 ene 202453,2753,2753,2753,2753,27-
29 dic 202353,7053,7053,6453,6453,64-
28 dic 202353,7053,7053,7053,7053,70-
27 dic 202353,8653,8653,8653,8653,86-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...