FortiNet Inc (FTNT)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 09/07/2025 |
3.386.909 |
0,10%
|
106,97
|
103,36
|
108,81
|
107,65
|
| 08/07/2025 |
3.966.799 |
0,84%
|
105,66
|
103,36
|
107,825
|
107,54
|
| 07/07/2025 |
3.732.463 |
0,94%
|
105,30
|
105,0222
|
107,56
|
106,65
|
| 04/07/2025 |
2.212.591 |
3,15%
|
102,68
|
102,62
|
106,115
|
105,66
|
| 03/07/2025 |
2.212.236 |
3,12%
|
101,71
|
100,91
|
106,115
|
105,66
|
| 02/07/2025 |
2.788.730 |
-0,22%
|
105,38
|
100,91
|
105,84
|
102,21
|
| 01/07/2025 |
4.189.542 |
-3,11%
|
103,90
|
100,92
|
105,955
|
102,43
|
| 30/06/2025 |
3.266.925 |
2,53%
|
103,9375
|
103,405
|
105,955
|
105,72
|
| 27/06/2025 |
1.855.874 |
-0,74%
|
103,73
|
102,94
|
104,74
|
103,11
|
| 26/06/2025 |
2.234.844 |
0,16%
|
104,87
|
102,27
|
105,79
|
103,86
|
| 25/06/2025 |
2.110.815 |
-0,70%
|
104,32
|
103,40
|
105,79
|
103,69
|
| 24/06/2025 |
2.455.692 |
1,23%
|
99,91
|
98,60
|
104,99
|
104,42
|
| 23/06/2025 |
3.442.343 |
3,62%
|
99,78
|
98,60
|
103,46
|
103,15
|
| 20/06/2025 |
2.239.957 |
-0,96%
|
101,20
|
98,86
|
103,46
|
99,85
|
| 18/06/2025 |
3.468.926 |
-2,00%
|
101,53
|
99,84
|
104,4991
|
100,82
|
| 17/06/2025 |
3.284.968 |
0,91%
|
101,10
|
101,10
|
104,4991
|
102,88
|
| 16/06/2025 |
2.497.247 |
1,11%
|
101,40
|
101,10
|
103,234
|
101,95
|
| 13/06/2025 |
2.639.182 |
-0,82%
|
101,84
|
100,31
|
103,34
|
100,83
|
| 12/06/2025 |
2.320.503 |
-0,35%
|
101,42
|
100,14
|
104,01
|
101,66
|
| 11/06/2025 |
3.288.940 |
0,38%
|
102,02
|
100,14
|
104,01
|
102,02
|
| 10/06/2025 |
2.767.783 |
-0,44%
|
104,73
|
101,07
|
105,00
|
101,63
|
| 09/06/2025 |
3.091.922 |
-2,73%
|
104,80
|
101,94
|
105,00
|
102,08
|
| 06/06/2025 |
2.592.704 |
1,39%
|
102,07
|
101,75
|
105,20
|
104,94
|
| 05/06/2025 |
2.664.337 |
1,85%
|
102,50
|
101,32
|
103,98
|
103,50
|
| 04/06/2025 |
2.741.128 |
-1,23%
|
102,26
|
101,32
|
103,17
|
101,62
|
| 03/06/2025 |
2.641.600 |
0,40%
|
101,10
|
99,85
|
103,17
|
102,88
|
| 02/06/2025 |
3.684.310 |
0,68%
|
101,07
|
99,85
|
102,52
|
102,47
|
| 30/05/2025 |
2.755.389 |
-0,26%
|
105,22
|
100,535
|
105,50
|
101,78
|
| 29/05/2025 |
3.507.968 |
-2,36%
|
104,74
|
100,895
|
105,57
|
102,04
|
| 28/05/2025 |
2.878.741 |
-0,22%
|
104,20
|
104,165
|
106,06
|
104,51
|
| 27/05/2025 |
3.380.870 |
1,53%
|
104,41
|
104,165
|
106,06
|
104,74
|
| 23/05/2025 |
2.959.443 |
-0,44%
|
103,33
|
101,42
|
104,69
|
103,16
|
| 22/05/2025 |
2.848.367 |
0,76%
|
103,89
|
102,19
|
104,75
|
103,62
|
| 21/05/2025 |
3.424.895 |
-1,86%
|
104,89
|
102,75
|
104,89
|
102,84
|
| 20/05/2025 |
3.055.749 |
0,04%
|
103,77
|
103,20
|
104,95
|
104,79
|
| 19/05/2025 |
2.718.252 |
0,15%
|
103,44
|
103,01
|
104,95
|
104,75
|
| 16/05/2025 |
3.638.093 |
1,98%
|
102,50
|
101,34
|
105,10
|
104,59
|
| 15/05/2025 |
3.574.150 |
0,17%
|
105,10
|
101,34
|
105,97
|
102,56
|
| 14/05/2025 |
3.496.183 |
-1,73%
|
101,28
|
101,28
|
105,97
|
103,23
|
| 13/05/2025 |
4.612.603 |
2,95%
|
99,85
|
99,19
|
105,50
|
105,05
|
| 12/05/2025 |
4.818.487 |
4,74%
|
99,9213
|
99,19
|
102,13
|
102,04
|
| 09/05/2025 |
4.385.238 |
-0,44%
|
96,80
|
93,2501
|
99,27
|
97,42
|
| 08/05/2025 |
11.144.581 |
-8,18%
|
105,93
|
93,2501
|
107,43
|
97,74
|
| 07/05/2025 |
5.009.457 |
0,80%
|
105,97
|
105,43
|
108,51
|
106,72
|
| 06/05/2025 |
3.688.676 |
-0,74%
|
104,64
|
104,47
|
109,32
|
107,14
|
| 05/05/2025 |
4.390.561 |
2,36%
|
105,25
|
104,47
|
109,32
|
108,69
|
| 02/05/2025 |
2.915.477 |
1,89%
|
105,00
|
104,14
|
106,65
|
106,18
|
| 01/05/2025 |
3.010.219 |
0,43%
|
101,86
|
100,34
|
106,41
|
104,21
|
| 30/04/2025 |
2.747.724 |
-0,43%
|
102,02
|
100,34
|
104,535
|
103,76
|
| 29/04/2025 |
2.508.688 |
1,53%
|
102,08
|
100,94
|
104,535
|
104,21
|
| 28/04/2025 |
2.482.921 |
0,83%
|
102,39
|
100,94
|
103,08
|
102,64
|
| 25/04/2025 |
2.655.556 |
1,26%
|
96,99
|
96,76
|
101,99
|
101,80
|
| 24/04/2025 |
3.106.777 |
3,84%
|
97,29
|
95,91
|
101,18
|
100,72
|
| 23/04/2025 |
2.743.046 |
2,79%
|
93,51
|
91,24
|
99,54
|
97,00
|
| 22/04/2025 |
3.394.876 |
1,93%
|
94,87
|
91,24
|
95,71
|
94,37
|
| 21/04/2025 |
2.447.962 |
-2,74%
|
94,65
|
91,33
|
95,71
|
92,72
|
| 17/04/2025 |
2.424.795 |
0,06%
|
97,20
|
94,80
|
98,60
|
96,13
|
| 16/04/2025 |
4.265.704 |
-3,16%
|
97,39
|
94,80
|
99,24
|
96,07
|
| 15/04/2025 |
2.626.518 |
2,43%
|
99,89
|
97,195
|
99,24
|
99,20
|
| 14/04/2025 |
3.407.207 |
-0,90%
|
96,32
|
95,36
|
100,50
|
96,85
|
| 11/04/2025 |
4.216.370 |
1,46%
|
96,32
|
94,97
|
98,18
|
97,73
|
| 10/04/2025 |
5.157.326 |
-3,61%
|
97,26
|
93,58
|
98,19
|
96,32
|
| 09/04/2025 |
5.154.688 |
13,35%
|
88,25
|
87,8301
|
100,50
|
99,93
|
| 08/04/2025 |
5.418.605 |
0,11%
|
91,66
|
86,82
|
91,89
|
88,15
|
| 07/04/2025 |
8.382.820 |
3,88%
|
82,27
|
82,00
|
91,38
|
88,00
|
| 04/04/2025 |
8.627.597 |
-5,29%
|
86,51
|
84,28
|
87,79
|
84,71
|
| 03/04/2025 |
5.474.641 |
-8,81%
|
93,17
|
89,33
|
93,48
|
89,44
|
| 02/04/2025 |
2.798.000 |
1,46%
|
95,28
|
95,00
|
98,40
|
98,08
|
| 01/04/2025 |
3.329.044 |
0,43%
|
95,28
|
94,54
|
96,83
|
96,67
|
| 31/03/2025 |
4.869.482 |
-0,35%
|
94,46
|
93,29
|
96,96
|
96,26
|
| 28/03/2025 |
3.442.345 |
-2,95%
|
99,07
|
95,37
|
99,48
|
96,60
|
| 27/03/2025 |
2.081.341 |
-1,46%
|
100,40
|
98,99
|
100,97
|
99,54
|
| 26/03/2025 |
2.233.557 |
-1,06%
|
101,62
|
100,415
|
102,34
|
101,01
|
| 25/03/2025 |
2.753.965 |
2,31%
|
100,00
|
99,605
|
102,22
|
102,09
|
| 24/03/2025 |
3.432.215 |
1,16%
|
100,00
|
98,81
|
100,29
|
99,79
|
| 21/03/2025 |
2.460.587 |
0,19%
|
97,14
|
95,97
|
98,73
|
98,65
|
| 20/03/2025 |
3.448.955 |
0,29%
|
97,14
|
97,1115
|
99,56
|
98,45
|
| 19/03/2025 |
3.713.973 |
1,30%
|
96,31
|
97,07
|
99,18
|
98,17
|
| 18/03/2025 |
1.792.142 |
0,13%
|
96,31
|
94,81
|
97,29
|
96,91
|
| 17/03/2025 |
3.358.277 |
0,44%
|
94,64
|
95,58
|
97,49
|
96,67
|
| 14/03/2025 |
2.104.268 |
2,93%
|
94,64
|
94,00
|
96,69
|
96,25
|
| 13/03/2025 |
3.147.917 |
-4,61%
|
97,40
|
93,2725
|
97,50
|
93,42
|
| 12/03/2025 |
3.405.397 |
-0,36%
|
99,53
|
97,61
|
100,84
|
97,93
|
| 11/03/2025 |
4.651.675 |
2,33%
|
96,38
|
95,50
|
99,80
|
98,28
|
| 10/03/2025 |
3.118.695 |
-5,24%
|
99,32
|
95,718
|
99,535
|
96,04
|
| 07/03/2025 |
3.870.635 |
-0,43%
|
105,65
|
98,05
|
102,35
|
101,28
|
| 06/03/2025 |
3.531.427 |
-4,76%
|
105,65
|
101,50
|
106,68
|
101,72
|
| 05/03/2025 |
3.475.995 |
0,30%
|
105,38
|
103,72
|
107,50
|
106,80
|
| 04/03/2025 |
4.153.028 |
-0,06%
|
106,81
|
104,025
|
107,70
|
106,48
|
| 03/03/2025 |
4.144.328 |
-1,36%
|
107,26
|
106,04
|
110,67
|
106,54
|
| 28/02/2025 |
2.905.521 |
0,82%
|
107,26
|
105,92
|
108,2578
|
108,01
|
| 27/02/2025 |
2.907.874 |
-1,77%
|
110,19
|
107,00
|
111,31
|
107,09
|
| 26/02/2025 |
2.377.840 |
0,89%
|
108,46
|
107,85
|
110,29
|
109,02
|
| 25/02/2025 |
2.700.140 |
-1,33%
|
109,83
|
105,78
|
108,564
|
108,06
|
| 24/02/2025 |
2.464.831 |
-1,21%
|
114,33
|
108,07
|
110,01
|
108,69
|
| 21/02/2025 |
3.650.764 |
-3,67%
|
114,33
|
109,97
|
114,57
|
110,02
|
| 20/02/2025 |
5.296.147 |
-0,31%
|
114,21
|
110,83
|
114,53
|
114,21
|
| 19/02/2025 |
3.493.938 |
0,27%
|
114,21
|
111,88
|
114,61
|
114,57
|
| 18/02/2025 |
4.467.344 |
2,35%
|
112,73
|
112,50
|
114,82
|
114,26
|
| 17/02/2025 |
1.835.852 |
0,00%
|
110,62
|
108,72
|
112,37
|
111,64
|
