Premium
Fortinet Inc (FO8)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738963620 | 104.44 | 3.4 | 3.37 | 108.6 | 109.86 | 98.61 | 14097 |
| 1738877220 | 101.04 | 0.2 | 0.20 | 101.78 | 102.38 | 100.34 | 5074 |
| 1738790820 | 100.84 | 2.09 | 2.12 | 98.68 | 100.84 | 98.08 | 5096 |
| 1738704420 | 98.75 | 0.45 | 0.46 | 97.99 | 98.99 | 97.2 | 4724 |
| 1738618020 | 98.3 | 1.08 | 1.11 | 96.37 | 98.31 | 93.86 | 9211 |
| 1738358820 | 97.22 | 0.67 | 0.69 | 97.41 | 99.22 | 96.3 | 3106 |
| 1738272420 | 96.55 | 1.04 | 1.09 | 96.33 | 97.7 | 95.75 | 1080 |
| 1738186020 | 95.51 | -0.02 | -0.02 | 97.08 | 97.13 | 94.56 | 3100 |
| 1738099620 | 95.53 | 4.04 | 4.42 | 92.99 | 96.21 | 91.88 | 2368 |
| 1738013220 | 91.49 | -1.08 | -1.17 | 91.6 | 93.18 | 87.32 | 5659 |
| 1737754020 | 92.57 | -1.04 | -1.11 | 92.3 | 93.05 | 91.39 | 1349 |
| 1737667620 | 93.61 | -0.92 | -0.97 | 94.52 | 94.6 | 92.01 | 1340 |
| 1737581220 | 94.53 | 1.5 | 1.61 | 94.28 | 94.53 | 92.67 | 1563 |
| 1737494820 | 93.03 | 0.94 | 1.02 | 92.2 | 93.03 | 91.55 | 1374 |
| 1737408420 | 92.09 | 0.48 | 0.52 | 92.6 | 93.72 | 91.82 | 2577 |
| 1737149220 | 91.61 | 0.39 | 0.43 | 91.93 | 93.54 | 91.27 | 853 |
| 1737062820 | 91.22 | 0.46 | 0.51 | 90.3 | 92.23 | 90.3 | 1768 |
| 1736976420 | 90.76 | 1.21 | 1.35 | 90.15 | 91.16 | 89.21 | 1723 |
| 1736890020 | 89.55 | -2 | -2.18 | 92 | 92 | 88.45 | 3733 |
| 1736803620 | 91.55 | -0.73 | -0.79 | 92.28 | 92.4 | 90.63 | 3699 |
| 1736544420 | 92.28 | -1.01 | -1.08 | 93.43 | 93.58 | 91.98 | 1849 |
| 1736458020 | 93.29 | 0.22 | 0.24 | 93.38 | 93.41 | 92.51 | 835 |
| 1736371620 | 93.07 | 0.5 | 0.54 | 92.42 | 93.71 | 90.76 | 1216 |
| 1736285220 | 92.57 | -1.52 | -1.62 | 94.37 | 94.98 | 91.45 | 2551 |
| 1736198820 | 94.09 | -1.18 | -1.24 | 96 | 97.79 | 93.36 | 7637 |
| 1735939620 | 95.27 | 3.52 | 3.84 | 92.36 | 95.59 | 92.36 | 2003 |
| 1735853220 | 91.75 | 0.36 | 0.39 | 92.08 | 93.58 | 91 | 1726 |
| 1735594020 | 91.39 | 0.05 | 0.05 | 91.94 | 92.58 | 91.37 | 772 |
| 1735334820 | 91.34 | -1.23 | -1.33 | 93.74 | 93.74 | 90.83 | 4324 |
| 1734989220 | 92.57 | -0.53 | -0.57 | 94.26 | 94.54 | 91.79 | 3041 |
| 1734730020 | 93.1 | 1.72 | 1.88 | 90.99 | 93.81 | 89.78 | 1745 |
| 1734643620 | 91.38 | 0.76 | 0.84 | 90.51 | 92.69 | 90.2 | 3970 |
| 1734557220 | 90.62 | -1.97 | -2.13 | 92.61 | 95.04 | 89.66 | 5110 |
| 1734470820 | 92.59 | -0.65 | -0.70 | 93.76 | 94.66 | 92.59 | 2451 |
| 1734384420 | 93.24 | 0.14 | 0.15 | 93.59 | 93.96 | 92.55 | 1681 |
| 1734125220 | 93.1 | -1.1 | -1.17 | 93.81 | 94.55 | 92.46 | 1155 |
| 1734038820 | 94.2 | 1.16 | 1.25 | 92.6 | 94.49 | 92.6 | 3107 |
| 1733952420 | 93.04 | 1.32 | 1.44 | 93.03 | 93.77 | 92.35 | 614 |
| 1733866020 | 91.72 | 0.33 | 0.36 | 91.41 | 93.35 | 91.41 | 1244 |
| 1733779620 | 91.39 | -2.8 | -2.97 | 94.41 | 94.99 | 91.33 | 5551 |
| 1733520420 | 94.19 | 1.64 | 1.77 | 93.5 | 94.47 | 92.91 | 1653 |
| 1733434020 | 92.55 | -0.87 | -0.93 | 93.49 | 94.23 | 92.5 | 1797 |
| 1733347620 | 93.42 | 2.94 | 3.25 | 91.26 | 93.72 | 91.19 | 2388 |
| 1733261220 | 90.48 | -0.2 | -0.22 | 91.14 | 91.17 | 88.91 | 2323 |
| 1733174820 | 90.68 | 0.54 | 0.60 | 90.63 | 92.51 | 90.21 | 3636 |
| 1732915620 | 90.14 | -0.07 | -0.08 | 90.17 | 90.51 | 89.29 | 1424 |
| 1732829220 | 90.21 | 1.11 | 1.25 | 89.04 | 90.21 | 89.04 | 1424 |
| 1732742820 | 89.1 | -3.05 | -3.31 | 92.4 | 92.87 | 89.06 | 3362 |
| 1732656420 | 92.15 | 2.78 | 3.11 | 89.21 | 92.22 | 88.19 | 3076 |
| 1732570020 | 89.37 | 0.13 | 0.15 | 89.31 | 90.16 | 88.45 | 1844 |
| 1732310820 | 89.24 | -0.88 | -0.98 | 90.08 | 91.02 | 88.86 | 1599 |
| 1732224420 | 90.12 | 3.12 | 3.59 | 87.79 | 90.12 | 87.11 | 2538 |
| 1732138020 | 87 | 1.29 | 1.51 | 86.18 | 88.2 | 86.1 | 2967 |
| 1732051620 | 85.709999 | -1.1 | -1.27 | 86.69 | 87.4 | 84.599999 | 4845 |
| 1731965220 | 86.81 | -2.61 | -2.92 | 89.41 | 91.49 | 86.5 | 7781 |
| 1731705960 | 89.42 | -0.38 | -0.42 | 89.1 | 91.14 | 87.5 | 4306 |
| 1731619560 | 89.8 | -3.13 | -3.37 | 92.89 | 93.06 | 89.21 | 7412 |
| 1731533160 | 92.93 | -0.2 | -0.21 | 93.09 | 95.09 | 92.05 | 4548 |
| 1731446820 | 93.13 | 2.08 | 2.28 | 91.74 | 93.39 | 90.45 | 6815 |
| 1731360420 | 91.05 | 5.52 | 6.45 | 86.7 | 91.5 | 86.25 | 7505 |
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
