FortiNet Inc (FTNT)
Exportar para Excel
1 2 3 4 5 > >> |
01/07/2024 |
3.391.587 |
0,00%
|
59,96
|
59,82
|
60,84
|
60,27
|
28/06/2024 |
3.391.587 |
0,38%
|
59,96
|
59,82
|
60,84
|
60,27
|
27/06/2024 |
1.912.215 |
3,32%
|
58,31
|
57,93
|
60,18
|
60,04
|
26/06/2024 |
2.402.831 |
-0,99%
|
57,99
|
57,00
|
58,43
|
58,11
|
25/06/2024 |
2.060.291 |
0,70%
|
58,44
|
57,90
|
59,07
|
58,69
|
24/06/2024 |
1.918.237 |
-0,48%
|
58,40
|
58,26
|
59,18
|
58,28
|
21/06/2024 |
10.564.945 |
1,07%
|
58,28
|
57,82
|
58,65
|
58,56
|
20/06/2024 |
4.477.636 |
-2,05%
|
58,51
|
57,18
|
58,76
|
57,94
|
19/06/2024 |
2.711.545 |
0,00%
|
60,88
|
59,005
|
61,19
|
59,15
|
18/06/2024 |
2.711.545 |
-2,68%
|
60,88
|
59,005
|
61,19
|
59,15
|
17/06/2024 |
3.769.023 |
0,20%
|
60,67
|
60,18
|
61,48
|
60,90
|
14/06/2024 |
2.362.716 |
0,91%
|
60,51
|
60,1334
|
60,89
|
60,78
|
13/06/2024 |
2.620.506 |
-0,64%
|
60,51
|
59,65
|
60,69
|
60,23
|
12/06/2024 |
4.353.462 |
1,47%
|
59,69
|
59,05
|
60,75
|
60,62
|
11/06/2024 |
3.833.199 |
-0,58%
|
60,00
|
58,16
|
60,09
|
59,74
|
10/06/2024 |
2.268.245 |
0,62%
|
59,38
|
58,94
|
60,249
|
60,09
|
07/06/2024 |
1.588.883 |
-0,05%
|
59,38
|
59,0107
|
59,99
|
59,72
|
06/06/2024 |
2.385.140 |
0,07%
|
59,84
|
59,21
|
60,05
|
59,75
|
05/06/2024 |
2.067.729 |
1,83%
|
59,39
|
58,445
|
60,14
|
59,71
|
04/06/2024 |
2.903.952 |
-0,27%
|
58,86
|
58,61
|
59,48
|
58,64
|
03/06/2024 |
2.546.990 |
-0,88%
|
59,20
|
58,18
|
59,50
|
58,80
|
31/05/2024 |
13.355.658 |
2,28%
|
58,87
|
57,705
|
59,41
|
59,32
|
30/05/2024 |
3.931.543 |
-2,90%
|
59,12
|
57,865
|
59,23
|
58,00
|
29/05/2024 |
3.474.689 |
0,47%
|
58,93
|
58,695
|
60,30
|
59,73
|
28/05/2024 |
3.183.901 |
-3,10%
|
61,00
|
59,28
|
61,08
|
59,45
|
27/05/2024 |
1.009.681 |
0,00%
|
61,00
|
60,69
|
61,75
|
61,35
|
24/05/2024 |
1.009.681 |
-0,36%
|
61,00
|
60,69
|
61,75
|
61,35
|
23/05/2024 |
2.723.203 |
-1,04%
|
61,97
|
60,65
|
62,03
|
60,93
|
22/05/2024 |
1.659.808 |
0,54%
|
61,43
|
60,75
|
61,6889
|
61,64
|
21/05/2024 |
3.462.568 |
-1,65%
|
61,74
|
59,85
|
61,79
|
61,31
|
20/05/2024 |
2.232.595 |
1,48%
|
61,17
|
60,855
|
62,405
|
62,34
|
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
|