Mercados españoles abiertos en 8 hrs 9 min
S&P 500
5.618,26 -16,32 (-0,29%) Nasdaq
17.573,30 -54,76 (-0,31%) NIKKEI 225
36.380,17 +176,95 (+0,49%) Dólar/Euro
1,1125 +0,0007 (+0,07%) Petróleo Brent
73,08 -0,57 (-0,77%) Bitcoin EUR
54.471,17 +256,08 (+0,47%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
18 sept 2023 - 18 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 sept 2024 | 75,81 | 75,84 | 74,54 | 74,68 | 74,68 | 2.841.533 |
| 17 sept 2024 | 76,10 | 76,47 | 75,38 | 75,61 | 75,61 | 2.677.900 |
| 16 sept 2024 | 74,87 | 76,65 | 74,80 | 76,34 | 76,34 | 4.401.900 |
| 13 sept 2024 | 74,67 | 75,60 | 74,13 | 75,01 | 75,01 | 4.637.500 |
| 12 sept 2024 | 76,85 | 76,89 | 73,29 | 74,49 | 74,49 | 8.618.100 |
| 11 sept 2024 | 75,78 | 76,84 | 74,71 | 76,64 | 76,64 | 4.102.300 |
| 10 sept 2024 | 75,43 | 76,13 | 75,02 | 76,07 | 76,07 | 3.853.900 |
| 09 sept 2024 | 75,27 | 75,92 | 74,92 | 75,10 | 75,10 | 4.088.900 |
| 06 sept 2024 | 76,02 | 76,42 | 74,60 | 75,16 | 75,16 | 5.364.400 |
| 05 sept 2024 | 76,44 | 76,67 | 75,25 | 75,80 | 75,80 | 4.469.100 |
| 04 sept 2024 | 76,55 | 77,18 | 75,71 | 76,87 | 76,87 | 4.181.600 |
| 03 sept 2024 | 76,62 | 78,08 | 76,08 | 77,13 | 77,13 | 5.807.900 |
| 30 ago 2024 | 76,31 | 76,91 | 76,08 | 76,71 | 76,71 | 3.585.700 |
| 29 ago 2024 | 76,00 | 77,18 | 75,54 | 76,27 | 76,27 | 3.054.500 |
| 28 ago 2024 | 76,00 | 76,28 | 75,19 | 75,61 | 75,61 | 2.635.300 |
| 27 ago 2024 | 74,85 | 75,99 | 74,61 | 75,97 | 75,97 | 2.471.100 |
| 26 ago 2024 | 74,98 | 75,40 | 74,80 | 75,18 | 75,18 | 2.751.200 |
| 23 ago 2024 | 74,88 | 75,10 | 73,75 | 74,73 | 74,73 | 3.182.500 |
| 22 ago 2024 | 75,60 | 75,81 | 74,39 | 74,49 | 74,49 | 5.006.800 |
| 21 ago 2024 | 75,30 | 75,80 | 74,64 | 75,42 | 75,42 | 3.065.800 |
| 20 ago 2024 | 75,00 | 76,31 | 74,77 | 75,57 | 75,57 | 5.733.200 |
| 19 ago 2024 | 74,69 | 75,19 | 74,36 | 74,77 | 74,77 | 5.248.300 |
| 16 ago 2024 | 73,25 | 74,90 | 72,90 | 74,72 | 74,72 | 4.798.600 |
| 15 ago 2024 | 73,28 | 73,83 | 72,53 | 73,40 | 73,40 | 4.589.800 |
| 14 ago 2024 | 71,61 | 73,67 | 71,44 | 72,79 | 72,79 | 6.099.300 |
| 13 ago 2024 | 70,32 | 71,59 | 69,65 | 71,50 | 71,50 | 5.524.300 |
| 12 ago 2024 | 69,80 | 71,54 | 69,40 | 70,36 | 70,36 | 6.173.300 |
| 09 ago 2024 | 68,99 | 69,98 | 67,97 | 69,69 | 69,69 | 6.988.600 |
| 08 ago 2024 | 69,72 | 70,99 | 68,39 | 68,68 | 68,68 | 10.955.100 |
| 07 ago 2024 | 65,68 | 71,82 | 65,00 | 69,93 | 69,93 | 23.535.600 |
| 06 ago 2024 | 56,00 | 56,86 | 55,19 | 55,81 | 55,81 | 9.433.800 |
| 05 ago 2024 | 54,91 | 56,36 | 54,57 | 55,39 | 55,39 | 7.664.700 |
| 02 ago 2024 | 56,62 | 56,75 | 55,52 | 56,51 | 56,51 | 5.940.800 |
| 01 ago 2024 | 58,03 | 58,30 | 56,47 | 57,20 | 57,20 | 4.542.900 |
| 31 jul 2024 | 58,30 | 59,07 | 57,94 | 58,04 | 58,04 | 4.676.300 |
| 30 jul 2024 | 57,49 | 58,45 | 56,93 | 57,50 | 57,50 | 4.116.100 |
| 29 jul 2024 | 57,00 | 58,06 | 56,42 | 57,39 | 57,39 | 4.001.700 |
| 26 jul 2024 | 57,66 | 57,81 | 56,84 | 57,00 | 57,00 | 4.245.000 |
| 25 jul 2024 | 57,13 | 58,62 | 56,81 | 57,31 | 57,31 | 5.262.400 |
| 24 jul 2024 | 57,83 | 58,70 | 56,52 | 56,64 | 56,64 | 5.379.100 |
| 23 jul 2024 | 58,34 | 58,95 | 57,68 | 57,94 | 57,94 | 5.989.400 |
| 22 jul 2024 | 59,00 | 59,00 | 58,04 | 58,45 | 58,45 | 4.386.500 |
| 19 jul 2024 | 58,12 | 58,78 | 57,58 | 58,48 | 58,48 | 8.563.200 |
| 18 jul 2024 | 60,48 | 60,51 | 58,07 | 58,13 | 58,13 | 5.599.000 |
| 17 jul 2024 | 58,49 | 59,59 | 57,97 | 59,11 | 59,11 | 7.022.600 |
| 16 jul 2024 | 60,15 | 60,27 | 59,41 | 59,48 | 59,48 | 4.158.800 |
| 15 jul 2024 | 59,74 | 60,72 | 59,26 | 59,90 | 59,90 | 3.879.500 |
| 12 jul 2024 | 58,93 | 59,90 | 58,77 | 59,55 | 59,55 | 4.398.900 |
| 11 jul 2024 | 59,63 | 59,92 | 58,78 | 58,79 | 58,79 | 4.377.700 |
| 10 jul 2024 | 60,50 | 60,55 | 58,98 | 59,59 | 59,59 | 3.905.200 |
| 09 jul 2024 | 60,26 | 60,78 | 59,32 | 60,28 | 60,28 | 3.563.500 |
| 08 jul 2024 | 60,98 | 61,05 | 59,52 | 60,11 | 60,11 | 4.845.400 |
| 05 jul 2024 | 60,62 | 61,38 | 60,37 | 61,09 | 61,09 | 3.120.600 |
| 03 jul 2024 | 61,14 | 61,48 | 60,66 | 60,73 | 60,73 | 3.039.800 |
| 02 jul 2024 | 59,66 | 61,04 | 59,66 | 61,01 | 61,01 | 4.604.900 |
| 01 jul 2024 | 60,43 | 60,43 | 59,58 | 59,85 | 59,85 | 4.884.500 |
| 28 jun 2024 | 60,03 | 60,84 | 59,79 | 60,27 | 60,27 | 7.987.400 |
| 27 jun 2024 | 58,31 | 60,18 | 57,93 | 60,04 | 60,04 | 5.019.500 |
| 26 jun 2024 | 58,17 | 58,43 | 57,00 | 58,11 | 58,11 | 6.374.200 |
| 25 jun 2024 | 58,44 | 59,08 | 57,90 | 58,69 | 58,69 | 5.248.300 |
| 24 jun 2024 | 58,40 | 59,18 | 58,26 | 58,28 | 58,28 | 4.147.900 |
| 21 jun 2024 | 58,28 | 58,65 | 57,77 | 58,56 | 58,56 | 16.786.700 |
| 20 jun 2024 | 58,60 | 58,76 | 57,17 | 57,94 | 57,94 | 10.407.500 |
| 18 jun 2024 | 60,88 | 61,25 | 59,00 | 59,15 | 59,15 | 5.501.800 |
| 17 jun 2024 | 60,64 | 61,48 | 60,18 | 60,90 | 60,90 | 4.979.300 |
| 14 jun 2024 | 60,45 | 60,89 | 60,13 | 60,78 | 60,78 | 3.212.900 |
| 13 jun 2024 | 60,51 | 60,69 | 59,65 | 60,23 | 60,23 | 3.574.800 |
| 12 jun 2024 | 59,69 | 60,75 | 59,05 | 60,62 | 60,62 | 5.706.000 |
| 11 jun 2024 | 60,00 | 60,09 | 58,16 | 59,74 | 59,74 | 5.133.400 |
| 10 jun 2024 | 59,11 | 60,25 | 58,94 | 60,09 | 60,09 | 3.462.800 |
| 07 jun 2024 | 59,38 | 59,99 | 59,01 | 59,72 | 59,72 | 2.613.200 |
| 06 jun 2024 | 59,84 | 60,06 | 59,21 | 59,75 | 59,75 | 3.060.300 |
| 05 jun 2024 | 59,39 | 60,14 | 58,45 | 59,71 | 59,71 | 3.614.700 |
| 04 jun 2024 | 58,66 | 59,48 | 58,61 | 58,64 | 58,64 | 3.688.000 |
| 03 jun 2024 | 59,61 | 59,61 | 58,18 | 58,80 | 58,80 | 3.565.500 |
| 31 may 2024 | 58,87 | 59,41 | 57,71 | 59,32 | 59,32 | 16.363.000 |
| 30 may 2024 | 59,12 | 59,23 | 57,86 | 58,00 | 58,00 | 5.437.000 |
| 29 may 2024 | 58,93 | 60,30 | 58,70 | 59,73 | 59,73 | 4.598.000 |
| 28 may 2024 | 61,00 | 61,08 | 59,28 | 59,45 | 59,45 | 4.875.300 |
| 24 may 2024 | 61,11 | 61,76 | 60,68 | 61,35 | 61,35 | 2.653.300 |
| 23 may 2024 | 61,97 | 62,08 | 60,65 | 60,93 | 60,93 | 3.714.100 |
| 22 may 2024 | 61,43 | 61,69 | 60,75 | 61,57 | 61,57 | 3.048.400 |
| 21 may 2024 | 61,74 | 61,80 | 59,85 | 61,31 | 61,31 | 5.127.600 |
| 20 may 2024 | 61,17 | 62,41 | 60,86 | 62,34 | 62,34 | 2.842.400 |
| 17 may 2024 | 61,04 | 61,86 | 60,78 | 61,43 | 61,43 | 2.799.700 |
| 16 may 2024 | 60,61 | 61,35 | 59,58 | 61,24 | 61,24 | 4.443.100 |
| 15 may 2024 | 60,82 | 61,28 | 60,61 | 60,73 | 60,73 | 3.551.800 |
| 14 may 2024 | 59,80 | 60,50 | 59,23 | 60,20 | 60,20 | 4.269.800 |
| 13 may 2024 | 58,56 | 59,92 | 58,40 | 59,63 | 59,63 | 5.492.000 |
| 10 may 2024 | 58,25 | 59,40 | 58,07 | 58,16 | 58,16 | 3.934.500 |
| 09 may 2024 | 59,40 | 59,75 | 58,01 | 58,11 | 58,11 | 6.929.800 |
| 08 may 2024 | 59,42 | 59,80 | 57,84 | 59,63 | 59,63 | 10.886.900 |
| 07 may 2024 | 59,00 | 60,40 | 58,41 | 59,43 | 59,43 | 18.440.300 |
| 06 may 2024 | 59,25 | 60,35 | 58,43 | 58,81 | 58,81 | 14.472.600 |
| 03 may 2024 | 61,86 | 62,49 | 58,79 | 58,88 | 58,88 | 15.896.600 |
| 02 may 2024 | 63,15 | 65,26 | 63,01 | 65,20 | 65,20 | 8.288.900 |
| 01 may 2024 | 63,51 | 64,87 | 63,14 | 63,53 | 63,53 | 4.337.000 |
| 30 abr 2024 | 63,79 | 64,44 | 63,16 | 63,18 | 63,18 | 5.324.400 |
| 29 abr 2024 | 64,35 | 65,14 | 63,70 | 64,30 | 64,30 | 3.824.400 |
| 26 abr 2024 | 64,42 | 65,15 | 63,90 | 64,18 | 64,18 | 4.138.200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.