Premium
Fortinet Inc (FTNT)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9722 | -0.987986040962 | 98.4022 | 99.37 | 92.83 | 4169958 | 96.02176023 | CS |
| 4 | 3.74 | 3.99188814174 | 93.69 | 100.13 | 92.33 | 4109359 | 96.02988619 | CS |
| 12 | 20.23 | 26.2046632124 | 77.2 | 100.59 | 76.18 | 4438161 | 88.71764547 | CS |
| 26 | 38.83 | 66.2627986348 | 58.6 | 100.59 | 54.88 | 4984887 | 75.52868247 | CS |
| 52 | 39.77 | 68.97329171 | 57.66 | 100.59 | 54.88 | 5316943 | 69.6516634 | CS |
| 156 | -226.22 | -69.8964931253 | 323.65 | 371.77 | 42.6101 | 4840596 | 74.18653749 | CS |
| 260 | -12.85 | -11.6521581429 | 110.28 | 371.77 | 42.6101 | 3417936 | 88.87863696 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 97.19 | 2.34 | 2.47 | 93.72 | 97.83 | 93.36 | 13347665 |
| 1734651300 | 94.85 | 1.49 | 1.60 | 95.94 | 96.865 | 94.23 | 4582620 |
| 1734564900 | 93.36 | -4.26 | -4.36 | 98.05 | 98.565 | 92.83 | 5747252 |
| 1734478500 | 97.62 | -0.54 | -0.55 | 98.16 | 99.37 | 97.01 | 4009096 |
| 1734392100 | 98.16 | 0.21 | 0.21 | 98 | 98.5 | 97.03 | 3821929 |
| 1734132900 | 97.95 | -0.65 | -0.66 | 98.29 | 99.19 | 96.86 | 3165925 |
| 1734046500 | 98.6 | 0.56 | 0.57 | 98.04 | 98.9 | 97.25 | 2859387 |
| 1733960100 | 98.04 | 0.91 | 0.94 | 98 | 98.68 | 97.03 | 3414719 |
| 1733873700 | 97.13 | 0.09 | 0.09 | 96.52 | 98.33 | 96.06 | 3915455 |
| 1733787300 | 97.04 | -2.17 | -2.19 | 99.71 | 100.4 | 96.201 | 4260238 |
| 1733528100 | 99.21 | 0.75 | 0.76 | 98.56 | 99.71 | 98.1 | 3218297 |
| 1733441700 | 98.46 | 0.27 | 0.27 | 98.31 | 99.74 | 97.7 | 3939963 |
| 1733355300 | 98.19 | 2.9 | 3.04 | 96.99 | 98.5 | 96.095 | 4977236 |
| 1733268900 | 95.29 | -0.03 | -0.03 | 95 | 95.79 | 93.38 | 3716126 |
| 1733182500 | 95.32 | 0.27 | 0.28 | 95.36 | 97.18 | 94.93 | 4376471 |
| 1732917840 | 95.05 | 0.99 | 1.05 | 94.38 | 95.47 | 94.11 | 2124140 |
| 1732750500 | 94.06 | -2.38 | -2.47 | 96.68 | 96.7388 | 93.86 | 3834176 |
| 1732664100 | 96.44 | 3.32 | 3.57 | 94.06 | 96.7 | 93.97 | 4727381 |
| 1732577700 | 93.12 | 0.35 | 0.38 | 93.11 | 94.8999 | 92.68 | 8794108 |
| 1732318500 | 92.77 | -1.25 | -1.33 | 94.32 | 94.5 | 92.33 | 4059764 |
| 1732232100 | 94.02 | 1.57 | 1.70 | 93 | 94.35 | 92.52 | 4378567 |
| 1732145700 | 92.45 | 1.66 | 1.83 | 91.3 | 92.49 | 90.61 | 5023856 |
| 1732059300 | 90.79 | -1.09 | -1.19 | 90.585 | 91.775 | 89.67 | 5699825 |
| 1731972900 | 91.88 | -2.32 | -2.46 | 94.57 | 96.74 | 90.96 | 8702532 |
| 1731713700 | 94.2 | -0.26 | -0.28 | 94.8 | 96.38 | 92.73 | 5922587 |
| 1731627300 | 94.46 | -3.42 | -3.49 | 96.542 | 97.06 | 94.11 | 7275209 |
| 1731540900 | 97.88 | -1.27 | -1.28 | 97.99 | 100.59 | 97.6 | 6570886 |
| 1731454500 | 99.15 | 1.97 | 2.03 | 97.13 | 99.51 | 96.9064 | 7144747 |
| 1731368100 | 97.18 | 5.14 | 5.58 | 92.42 | 97.35 | 92.3 | 8419453 |
| 1731108900 | 92.04 | 8.36 | 9.99 | 84.39 | 92.528 | 84.26 | 13985068 |
| 1731022500 | 83.68 | 2.81 | 3.47 | 82.4 | 83.83 | 81.5 | 6355092 |
| 1730936100 | 80.87 | 2.95 | 3.79 | 80.81 | 81.08 | 79.78 | 5572381 |
| 1730849700 | 77.92 | -0.92 | -1.17 | 79.35 | 79.45 | 77.72 | 4406326 |
| 1730763300 | 78.84 | 0.04 | 0.05 | 78.63 | 79.37 | 77.8 | 3488407 |
| 1730500500 | 78.8 | 0.14 | 0.18 | 78.18 | 79.42 | 77.82 | 4054154 |
| 1730414100 | 78.66 | -0.08 | -0.10 | 78.99 | 79.51 | 78.15 | 4583992 |
| 1730327700 | 78.74 | -0.63 | -0.79 | 79.25 | 79.92 | 78.59 | 2593485 |
| 1730241300 | 79.37 | -1.39 | -1.72 | 79.772 | 80.39 | 78.51 | 3806023 |
| 1730154900 | 80.755 | 0.41 | 0.52 | 81.16 | 81.48 | 80.47 | 2491744 |
| 1729895700 | 80.34 | -0.28 | -0.35 | 80.79 | 81.8 | 80.22 | 3111779 |
| 1729809300 | 80.62 | 0.25 | 0.31 | 80.65 | 81.34 | 80.36 | 2828607 |
| 1729722900 | 80.37 | -2.07 | -2.51 | 82.03 | 82.89 | 80.24 | 4066038 |
| 1729636500 | 82.44 | 0.39 | 0.48 | 81.55 | 82.97 | 81.2 | 3046589 |
| 1729550100 | 82.05 | 0.98 | 1.21 | 82.5 | 83.22 | 81.77 | 3798656 |
| 1729290900 | 81.07 | 0.21 | 0.26 | 80.51 | 81.29 | 80.24 | 2955863 |
| 1729204500 | 80.86 | -1.26 | -1.53 | 80.02 | 81.72 | 79.56 | 4093222 |
| 1729118100 | 82.12 | -0.52 | -0.63 | 82.61 | 82.555 | 81.4 | 2696427 |
| 1729031700 | 82.64 | -0.19 | -0.23 | 82.66 | 82.985 | 82.18 | 5378996 |
| 1728945300 | 82.83 | -0.04 | -0.05 | 83.4 | 83.7692 | 81.93 | 2776950 |
| 1728686100 | 82.87 | 0.4 | 0.48 | 82.44 | 83.04 | 81.92 | 2965441 |
| 1728599700 | 82.475 | 2.15 | 2.67 | 79.66 | 82.5 | 79.66 | 5285548 |
| 1728513300 | 80.33 | 2.55 | 3.28 | 78.07 | 80.37 | 78 | 4709244 |
| 1728426900 | 77.78 | 0.3 | 0.39 | 77.81 | 78.04 | 76.82 | 3878821 |
| 1728340500 | 77.48 | -0.53 | -0.68 | 78.02 | 79.08 | 77.34 | 4209861 |
| 1728081300 | 78.01 | 1.03 | 1.34 | 77.69 | 78.2 | 76.82 | 3144106 |
| 1727994900 | 76.98 | -0.61 | -0.79 | 77.3 | 77.61 | 76.78 | 3716420 |
| 1727908500 | 77.59 | 1.1 | 1.44 | 76.49 | 77.83 | 76 | 2999978 |
| 1727822100 | 76.49 | -1.06 | -1.37 | 78.208 | 78.498 | 76.18 | 3966198 |
| 1727735700 | 77.55 | 0.1 | 0.13 | 77.65 | 78.08 | 76.705 | 3453184 |
| 1727476500 | 77.45 | 0.24 | 0.31 | 77.2 | 77.78 | 76.43 | 2986795 |
| 1727390100 | 77.21 | 0.6 | 0.78 | 77.138 | 77.74 | 76.07 | 5169223 |
| 1727303700 | 76.61 | -0.85 | -1.10 | 77.42 | 77.835 | 75.94 | 4285728 |
| 1727217300 | 77.46 | 0.02 | 0.03 | 77.37 | 78.18 | 77.13 | 2943249 |
| 1727130900 | 77.44 | 0.66 | 0.86 | 77.198 | 77.82 | 76.97 | 3251913 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
