Mercados españoles abiertos en 1 hr 15 mins

Fortinet Inc (FO8.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
54,59+0,03 (+0,05%)
Al cierre: 08:16AM CEST
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 202454,5954,5954,5954,5954,59-
21 jun 202454,1454,5654,0154,5654,56460
20 jun 202454,2155,0154,1854,4254,4250
19 jun 202455,0155,0153,9853,9853,98-
18 jun 202456,5856,5855,7955,7955,79250
17 jun 202456,6256,6256,5556,5556,5521
14 jun 202455,9355,9355,9355,9355,93-
13 jun 202456,2656,4355,9456,0756,07230
12 jun 202455,4555,6355,2455,6355,631540
11 jun 202455,5855,9954,2055,0955,091520
10 jun 202455,2955,7455,2955,7055,70940
07 jun 202454,7055,5254,7055,5255,52100
06 jun 202454,6654,8054,4354,5954,5928
05 jun 202454,2954,5453,9054,5454,54151
04 jun 202453,6553,6553,6553,6553,65-
03 jun 202454,7454,7454,7454,7454,74-
31 may 202453,7153,7153,3153,3153,31-
30 may 202454,6454,6454,6454,6454,64-
29 may 202454,3454,9854,3454,9854,98-
28 may 202455,9855,9854,5454,5454,54235
27 may 202456,0256,1756,0256,1756,17235
24 may 202456,1956,6956,1956,6956,691
23 may 202457,1357,1356,0756,0756,0735
22 may 202456,2856,2856,1256,1256,12370
21 may 202456,6156,6156,6156,6156,61-
20 may 202456,5356,5356,5356,5356,53-
17 may 202456,1856,6456,1856,2956,29500
16 may 202455,5356,5355,5356,5356,53100
15 may 202455,4955,5855,4955,5855,58200
14 may 202455,0455,5655,0455,5655,56300
13 may 202453,8655,0053,8655,0055,00100
10 may 202453,8654,9753,8154,9754,971332
09 may 202455,0655,0655,0655,0655,06-
08 may 202455,1155,5454,8754,8754,871000
07 may 202454,4354,9554,3054,3054,302050
06 may 202454,6755,2354,5054,5054,501170
03 may 202455,1155,7054,6254,6254,62340
02 may 202459,4160,2359,4160,2360,2320
30 abr 202459,8659,8659,6659,6659,66-
29 abr 202459,8159,8159,6959,6959,698
26 abr 202460,2160,2160,2160,2160,21-
25 abr 202460,2160,2159,4459,4459,4455
24 abr 202460,9760,9760,8360,9160,91-
23 abr 202459,5160,3059,5160,3060,30-
22 abr 202459,5059,5059,0859,0859,0825
19 abr 202459,4459,4458,5059,0259,02263
18 abr 202460,6060,6059,4660,1460,1450
17 abr 202460,6060,6860,6060,6560,6575
16 abr 202460,8261,4960,8261,4961,49150
15 abr 202462,2162,5361,5361,5361,53338
12 abr 202463,4563,6863,4563,6863,6815
11 abr 202463,7163,7163,3863,3863,38-
10 abr 202462,7163,2462,7163,2463,24-
09 abr 202462,8062,8062,6962,6962,6935
08 abr 202465,1865,1862,8562,8562,8525
05 abr 202463,8363,8363,8363,8363,8315
04 abr 202465,7266,7065,7266,2866,2880
03 abr 202463,4063,4063,4063,4063,40-
02 abr 202462,9062,9762,9062,9762,9720
28 mar 202461,8262,3161,8262,3162,3150
27 mar 202462,0662,1962,0662,1962,1940
26 mar 202462,6262,6262,4262,4262,4298
25 mar 202463,1263,1263,1263,1263,12-
22 mar 202463,1563,3862,3463,0263,02300
21 mar 202462,3862,9062,3862,6162,618
20 mar 202462,2162,2162,2162,2162,21-
19 mar 202462,0362,3761,9861,9861,9823
18 mar 202461,4062,4261,4062,0962,094
15 mar 202462,1962,1961,9661,9661,96400
14 mar 202464,1664,1662,4962,4962,4952
13 mar 202465,2465,2463,8663,9063,9095
12 mar 202465,4865,8465,1165,1165,1141
11 mar 202465,4965,4964,5664,8464,84540
08 mar 202466,3966,9865,2465,2465,2470
07 mar 202464,7566,6364,7566,4666,464
06 mar 202465,5766,1864,4465,1865,18121
05 mar 202465,2265,2262,6163,0563,05121
04 mar 202464,7765,6264,7765,5465,54100
01 mar 202463,4063,8863,4063,8863,8820
29 feb 202463,7163,7163,5663,5663,56202
28 feb 202464,2864,5964,2864,4964,4977
27 feb 202463,1564,9262,9464,9264,92770
26 feb 202462,2562,6962,1462,1462,14160
23 feb 202461,5961,5961,5961,5961,59-
22 feb 202461,2062,4061,1761,1761,173155
21 feb 202459,2159,5956,1656,1656,161015
20 feb 202463,3163,3161,8062,6062,60150
19 feb 202462,8763,3362,8763,3363,3360
16 feb 202465,1165,1163,4063,4063,40-
15 feb 202465,9166,7965,9166,7966,7938
14 feb 202464,5665,1064,3165,1065,103636
13 feb 202465,5165,6065,5165,6065,60450
12 feb 202465,1165,1165,0165,0165,0170
09 feb 202463,0165,8763,0165,8765,871501
08 feb 202464,5664,6262,8362,8362,8390
07 feb 202468,6169,7063,2663,2663,263059
06 feb 202461,2362,7661,2362,7662,76119
05 feb 202460,2061,2160,2060,4660,46285
02 feb 202461,1161,6361,1161,6361,6340
01 feb 202459,2060,2459,2060,2460,24160
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...