FortiNet Inc (FTNT)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
0,31%
|
61,11
|
60,78
|
61,86
|
61,43
|
17/05/2024 |
2.139.035 |
0,31%
|
61,11
|
60,78
|
61,86
|
61,43
|
16/05/2024 |
3.397.269 |
0,84%
|
60,61
|
59,58
|
61,35
|
61,24
|
15/05/2024 |
2.537.368 |
0,88%
|
60,82
|
60,61
|
61,28
|
60,73
|
14/05/2024 |
3.410.061 |
0,96%
|
59,80
|
59,235
|
60,4964
|
60,20
|
13/05/2024 |
3.433.659 |
1,44%
|
58,56
|
58,40
|
59,92
|
59,00
|
10/05/2024 |
3.094.844 |
0,09%
|
59,40
|
58,07
|
59,399
|
58,16
|
09/05/2024 |
5.097.386 |
-2,55%
|
59,40
|
58,01
|
59,745
|
58,11
|
08/05/2024 |
8.153.375 |
0,34%
|
59,42
|
57,84
|
59,80
|
59,63
|
07/05/2024 |
15.218.763 |
1,05%
|
59,25
|
58,41
|
60,395
|
59,43
|
06/05/2024 |
10.155.953 |
-0,12%
|
59,25
|
58,43
|
60,33
|
58,81
|
03/05/2024 |
11.179.594 |
-9,69%
|
61,90
|
58,793
|
62,49
|
58,88
|
02/05/2024 |
5.108.322 |
2,63%
|
63,79
|
63,02
|
65,26
|
65,20
|
01/05/2024 |
2.993.435 |
0,55%
|
63,79
|
63,1415
|
64,869
|
63,53
|
30/04/2024 |
2.648.298 |
-1,74%
|
63,79
|
63,16
|
64,44
|
63,18
|
29/04/2024 |
2.624.634 |
0,19%
|
64,415
|
63,695
|
65,14
|
64,30
|
26/04/2024 |
2.927.911 |
0,23%
|
64,415
|
63,90
|
65,15
|
64,18
|
25/04/2024 |
2.221.282 |
-2,17%
|
64,61
|
62,87
|
64,69
|
64,03
|
24/04/2024 |
2.425.465 |
1,00%
|
64,89
|
64,59
|
65,80
|
65,45
|
23/04/2024 |
2.736.836 |
1,74%
|
64,08
|
63,98
|
65,10
|
64,80
|
22/04/2024 |
2.630.654 |
0,46%
|
63,97
|
62,61
|
64,23
|
63,69
|
19/04/2024 |
3.584.939 |
-0,98%
|
63,79
|
62,9209
|
64,40
|
63,40
|
18/04/2024 |
2.039.460 |
-0,97%
|
64,89
|
63,528
|
65,01
|
64,03
|
17/04/2024 |
2.248.407 |
0,28%
|
64,89
|
64,50
|
65,545
|
64,66
|
16/04/2024 |
2.139.402 |
-0,39%
|
67,08
|
64,26
|
65,5705
|
64,48
|
15/04/2024 |
2.459.494 |
-2,59%
|
67,08
|
64,58
|
67,00
|
64,73
|
12/04/2024 |
3.739.842 |
-2,60%
|
67,08
|
65,93
|
67,70
|
66,45
|
11/04/2024 |
2.154.048 |
0,13%
|
67,08
|
67,44
|
68,86
|
68,22
|
10/04/2024 |
2.246.424 |
-0,13%
|
67,08
|
67,08
|
68,495
|
68,13
|
09/04/2024 |
1.671.661 |
-0,25%
|
69,14
|
67,80
|
69,14
|
68,22
|
08/04/2024 |
3.626.650 |
-3,55%
|
70,04
|
68,2298
|
70,145
|
68,39
|
05/04/2024 |
4.600.452 |
2,43%
|
69,75
|
69,3825
|
71,83
|
70,91
|
04/04/2024 |
5.012.877 |
-2,93%
|
68,85
|
69,21
|
73,63
|
69,23
|
03/04/2024 |
5.783.255 |
3,59%
|
68,85
|
68,70
|
72,02
|
71,32
|
02/04/2024 |
3.686.306 |
1,52%
|
68,40
|
66,662
|
68,915
|
68,85
|
01/04/2024 |
2.213.897 |
-0,72%
|
68,40
|
66,73
|
68,50
|
67,82
|
28/03/2024 |
2.783.306 |
1,55%
|
67,21
|
67,03
|
68,595
|
68,31
|
27/03/2024 |
2.226.103 |
-0,27%
|
68,29
|
66,19
|
68,32
|
67,27
|
26/03/2024 |
2.494.843 |
-0,65%
|
67,85
|
67,04
|
68,06
|
67,45
|
25/03/2024 |
2.444.945 |
-0,60%
|
67,85
|
67,61
|
68,41
|
67,89
|
22/03/2024 |
2.016.484 |
-0,39%
|
68,71
|
67,53
|
68,93
|
68,30
|
21/03/2024 |
2.594.750 |
1,03%
|
67,79
|
67,76
|
68,72
|
68,57
|
20/03/2024 |
3.094.008 |
0,13%
|
67,79
|
67,02
|
68,06
|
67,88
|
19/03/2024 |
2.179.467 |
0,36%
|
67,13
|
66,45
|
67,88
|
67,79
|
18/03/2024 |
2.374.385 |
1,24%
|
67,72
|
66,8101
|
68,18
|
67,55
|
15/03/2024 |
7.847.417 |
-1,94%
|
67,72
|
66,53
|
67,97
|
66,72
|
14/03/2024 |
3.971.267 |
-3,05%
|
69,29
|
67,62
|
69,75
|
68,04
|
13/03/2024 |
2.881.734 |
-1,63%
|
71,59
|
70,00
|
71,59
|
70,18
|
12/03/2024 |
2.674.418 |
-0,17%
|
71,68
|
70,74
|
71,74
|
71,34
|
11/03/2024 |
2.133.710 |
0,15%
|
73,29
|
69,905
|
71,80
|
71,46
|
08/03/2024 |
4.049.402 |
-2,35%
|
73,29
|
71,091
|
73,50
|
71,35
|
07/03/2024 |
3.783.212 |
2,45%
|
71,95
|
71,23
|
73,33
|
73,07
|
06/03/2024 |
4.940.618 |
3,30%
|
70,78
|
69,11
|
71,73
|
71,32
|
05/03/2024 |
4.956.942 |
-3,29%
|
70,82
|
67,31
|
70,82
|
69,04
|
04/03/2024 |
3.152.449 |
1,35%
|
70,73
|
70,50
|
71,69
|
71,39
|
01/03/2024 |
3.586.183 |
1,92%
|
69,09
|
68,5783
|
70,47
|
70,44
|
29/02/2024 |
4.400.633 |
-0,58%
|
70,05
|
68,145
|
70,15
|
69,11
|
28/02/2024 |
1.864.113 |
-0,63%
|
69,95
|
68,78
|
70,04
|
69,51
|
27/02/2024 |
3.532.286 |
2,27%
|
69,32
|
68,87
|
70,28
|
69,951
|
26/02/2024 |
3.655.910 |
1,12%
|
68,00
|
67,77
|
69,48
|
68,40
|
23/02/2024 |
2.722.058 |
1,02%
|
67,50
|
67,30
|
67,92
|
67,64
|
22/02/2024 |
5.229.443 |
2,48%
|
66,95
|
65,77
|
67,20
|
66,96
|
21/02/2024 |
8.369.819 |
-3,80%
|
62,04
|
61,02
|
65,51
|
65,33
|
20/02/2024 |
2.041.735 |
-0,83%
|
68,16
|
66,76
|
68,25
|
67,91
|
19/02/2024 |
1.559.546 |
0,00%
|
70,08
|
67,90
|
70,08
|
68,48
|
16/02/2024 |
1.559.546 |
-3,39%
|
70,08
|
67,90
|
70,08
|
68,48
|
15/02/2024 |
1.799.370 |
-0,88%
|
71,45
|
70,05
|
71,49
|
70,26
|
14/02/2024 |
2.566.929 |
2,13%
|
70,08
|
69,925
|
70,94
|
70,88
|
13/02/2024 |
3.369.291 |
-1,22%
|
70,71
|
68,2501
|
69,555
|
69,40
|
12/02/2024 |
3.255.867 |
-0,26%
|
70,71
|
70,13
|
71,087
|
70,26
|
09/02/2024 |
4.498.649 |
3,82%
|
68,25
|
68,25
|
70,86
|
70,44
|
08/02/2024 |
5.457.835 |
-3,11%
|
69,79
|
67,76
|
70,64
|
67,85
|
07/02/2024 |
18.136.581 |
3,78%
|
73,83
|
67,22
|
73,88
|
70,03
|
06/02/2024 |
8.377.793 |
2,10%
|
66,50
|
65,89
|
67,56
|
67,48
|
05/02/2024 |
6.450.286 |
-0,53%
|
66,36
|
64,855
|
66,44
|
66,09
|
02/02/2024 |
5.523.179 |
-0,02%
|
64,71
|
65,895
|
66,99
|
66,44
|
01/02/2024 |
7.088.794 |
3,04%
|
64,71
|
64,59
|
66,685
|
66,45
|
31/01/2024 |
6.475.737 |
-3,33%
|
64,85
|
63,59
|
65,275
|
64,49
|
30/01/2024 |
3.785.635 |
0,39%
|
66,19
|
65,80
|
66,915
|
66,71
|
29/01/2024 |
2.964.713 |
0,50%
|
65,06
|
65,66
|
66,64
|
66,45
|
26/01/2024 |
4.654.118 |
0,87%
|
65,06
|
65,3493
|
66,77
|
66,12
|
25/01/2024 |
4.042.756 |
-0,85%
|
65,06
|
65,02
|
67,35
|
65,55
|
24/01/2024 |
4.835.704 |
2,64%
|
65,06
|
64,77
|
66,72
|
66,11
|
23/01/2024 |
5.940.592 |
2,79%
|
61,88
|
63,78
|
64,78
|
64,41
|
22/01/2024 |
5.531.472 |
2,89%
|
61,88
|
61,395
|
62,80
|
62,66
|
19/01/2024 |
6.353.687 |
-0,83%
|
61,00
|
60,08
|
62,10
|
60,90
|
18/01/2024 |
3.003.731 |
1,30%
|
61,00
|
60,29
|
61,489
|
61,41
|
17/01/2024 |
3.583.510 |
-2,34%
|
62,67
|
59,74
|
61,62
|
60,55
|
16/01/2024 |
4.062.749 |
-0,71%
|
62,67
|
61,01
|
62,39
|
62,00
|
15/01/2024 |
3.288.437 |
0,31%
|
62,67
|
61,76
|
63,04
|
62,44
|
12/01/2024 |
3.288.437 |
0,31%
|
62,67
|
61,76
|
63,04
|
62,44
|
11/01/2024 |
3.267.792 |
1,43%
|
59,38
|
60,965
|
62,33
|
62,25
|
10/01/2024 |
4.385.701 |
3,32%
|
59,38
|
59,13
|
61,595
|
61,37
|
09/01/2024 |
6.326.436 |
-3,04%
|
60,33
|
59,315
|
61,195
|
59,40
|
08/01/2024 |
4.399.390 |
4,99%
|
58,45
|
58,45
|
61,30
|
61,25
|
05/01/2024 |
3.484.069 |
-0,09%
|
58,26
|
58,105
|
58,93
|
58,34
|
04/01/2024 |
3.466.493 |
0,44%
|
57,28
|
57,7783
|
58,725
|
58,1048
|
03/01/2024 |
3.557.341 |
0,12%
|
57,28
|
56,95
|
58,22
|
57,85
|
02/01/2024 |
4.316.683 |
-1,28%
|
59,28
|
57,35
|
58,73
|
57,78
|
29/12/2023 |
2.056.205 |
-1,47%
|
59,28
|
58,27
|
59,38
|
58,53
|