Fortinet Inc (F1TN34)

F1TN34
🏛️ Brasilien →
233.67
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 232.75 233.67 232.27 233.67 0.0M
2025-10-02 227.82 230.46 227.82 229.99 0.0M
2025-10-01 223.00 227.25 223.00 226.60 0.0M
2025-09-30 223.79 226.55 222.64 223.79 0.0M
2025-09-29 227.00 227.00 224.71 225.63 0.0M
2025-09-26 225.86 227.04 225.80 225.80 0.0M
2025-09-25 222.00 223.96 220.00 223.74 0.0M
2025-09-24 227.93 227.93 222.40 222.87 0.0M
2025-09-23 229.07 229.07 224.48 226.09 0.0M
2025-09-22 218.82 226.82 218.82 226.82 0.0M
2025-09-19 218.00 224.00 218.00 222.56 0.0M
2025-09-18 215.54 216.72 215.12 215.12 0.0M
2025-09-17 211.64 212.73 211.64 212.73 0.0M
2025-09-16 215.80 215.80 211.00 211.00 0.0M
2025-09-15 211.38 213.99 211.38 213.99 0.0M
2025-09-12 215.82 215.82 213.85 214.72 0.0M
2025-09-11 215.25 218.61 214.28 218.61 0.0M
2025-09-10 214.23 214.28 214.23 214.28 0.0M
2025-09-09 217.14 217.14 217.14 217.14 0.0M
2025-09-08 216.30 217.53 216.30 216.50 0.0M
2025-09-05 208.00 214.41 208.00 213.58 0.0M
2025-09-04 205.63 208.75 205.63 208.16 0.0M
2025-09-03 208.01 208.01 208.01 208.01 0.0M
2025-09-02 216.81 216.81 206.20 209.20 0.0M
2025-09-01 213.57 216.83 213.57 216.83 0.0M
2025-08-29 213.85 214.20 213.57 213.57 0.0M
2025-08-28 213.78 213.85 213.78 213.85 0.0M
2025-08-27 212.94 212.94 210.76 211.26 0.0M
2025-08-26 210.77 211.05 210.63 211.05 0.0M
2025-08-25 213.18 213.18 210.76 210.76 0.0M
2025-08-22 217.75 217.75 215.95 216.50 0.0M
2025-08-21 218.24 218.24 212.08 213.40 0.0M
2025-08-20 212.57 219.03 212.57 217.35 0.0M
2025-08-19 223.00 223.00 212.52 212.62 0.0M
2025-08-18 214.20 219.66 214.20 219.66 0.0M
2025-08-15 210.50 214.80 210.50 213.98 0.0M
2025-08-14 212.73 212.73 210.00 210.00 0.0M
2025-08-13 212.78 212.78 212.78 212.78 0.0M
2025-08-12 207.70 210.80 207.70 210.00 0.0M
2025-08-11 207.20 208.00 202.40 202.40 0.0M
2025-08-08 203.40 207.00 197.80 201.20 0.0M
2025-08-07 205.00 205.92 192.92 200.73 0.0M
2025-08-06 265.98 265.98 265.98 265.98 0.0M
2025-08-05 272.00 272.00 270.35 270.35 0.0M
2025-08-04 270.00 272.70 270.00 271.62 0.0M
2025-08-01 289.65 289.65 268.09 271.32 0.0M
2025-07-30 286.81 286.81 286.81 286.81 0.0M
2025-07-29 292.07 292.07 290.12 290.29 0.0M
2025-07-28 292.32 293.69 292.32 293.69 0.0M
2025-07-24 294.30 294.30 288.30 288.30 0.0M
2025-07-22 293.02 297.90 292.80 294.30 0.0M
2025-07-21 297.59 299.55 297.59 298.99 0.0M
2025-07-18 294.64 294.64 294.64 294.64 0.0M
2025-07-17 292.40 292.40 291.45 291.45 0.0M
2025-07-16 295.51 295.51 286.50 288.26 0.0M
2025-07-15 291.50 292.32 291.45 292.15 0.0M
2025-07-10 287.10 287.10 277.59 277.59 0.0M
2025-07-09 290.29 293.48 290.29 293.48 0.0M
2025-07-08 287.68 290.29 287.68 290.29 0.0M
2025-07-07 286.52 294.00 272.20 292.91 0.0M
2025-07-03 285.32 285.32 285.32 285.32 0.0M
2025-07-02 275.80 276.92 273.28 274.96 0.0M
2025-07-01 277.82 280.72 277.82 280.72 0.0M
2025-06-30 284.00 287.00 284.00 287.00 0.0M
2025-06-27 285.94 285.94 285.02 285.02 0.0M
2025-06-26 286.52 286.52 286.52 286.52 0.0M
2025-06-24 283.92 283.92 283.92 283.92 0.0M
2025-06-23 274.40 281.96 274.40 281.96 0.0M
2025-06-18 282.95 282.95 278.20 278.32 0.0M
2025-06-17 281.68 283.00 281.68 282.95 0.0M
2025-06-16 280.17 283.50 280.17 283.50 0.0M
2025-06-11 285.45 285.45 285.45 285.45 0.0M
2025-06-09 290.00 290.00 288.26 288.26 0.0M
2025-06-06 289.89 293.19 289.89 291.45 0.0M
2025-06-05 288.55 288.55 288.55 288.55 0.0M
2025-06-04 290.29 290.29 287.10 287.10 0.0M
2025-06-03 290.29 290.29 290.29 290.29 0.0M
2025-06-02 290.86 290.86 289.15 290.70 0.0M
2025-05-30 291.74 291.74 290.87 290.87 0.0M
2025-05-29 290.40 290.40 287.00 287.00 0.0M
2025-05-28 299.10 300.60 299.10 300.60 0.0M
2025-05-21 295.92 295.92 295.92 295.92 0.0M
2025-05-20 296.64 297.30 294.90 295.75 0.0M
2025-05-19 292.19 292.19 292.19 292.19 0.0M
2025-05-16 295.70 295.70 295.70 295.70 0.0M
2025-05-14 289.18 289.18 288.45 288.45 0.0M
2025-05-13 285.15 294.64 285.15 293.59 0.0M
2025-05-12 282.24 289.10 282.24 288.40 0.0M
2025-05-09 273.56 275.52 273.00 275.52 0.0M
2025-05-08 278.07 281.79 278.07 278.07 0.0M
2025-05-06 308.44 309.69 304.42 304.42 0.0M
2025-05-05 303.90 310.80 303.90 310.50 0.0M
2025-05-02 284.20 300.70 284.20 300.70 0.0M
2025-04-30 293.99 293.99 284.20 284.20 0.0M
2025-04-29 294.64 294.64 294.64 294.64 0.0M
2025-04-25 286.02 288.55 286.02 288.00 0.0M
2025-04-24 276.64 287.56 276.64 287.56 0.0M
2025-04-23 279.00 280.80 279.00 280.80 0.0M
2025-04-22 265.50 268.38 265.50 268.38 0.0M
2025-04-17 282.52 283.92 279.72 279.72 0.0M
2025-04-16 286.90 286.90 286.90 286.90 0.0M
2025-04-14 286.90 286.90 281.72 283.91 0.0M
2025-04-11 288.12 288.12 286.47 286.90 0.0M
2025-04-10 285.00 287.64 280.64 280.64 0.0M
2025-04-09 272.43 293.07 272.43 293.07 0.0M
2025-04-08 267.80 267.80 265.48 265.48 0.0M
2025-04-07 244.76 265.00 244.76 260.12 0.0M
2025-04-04 251.00 251.25 251.00 251.25 0.0M
2025-04-03 262.92 262.92 252.53 252.53 0.0M
2025-04-01 273.02 273.02 273.02 273.02 0.0M
2025-03-28 277.53 278.40 277.53 278.40 0.0M
2025-03-27 287.97 289.13 285.65 289.13 0.0M
2025-03-26 290.29 291.45 290.29 290.29 0.0M
2025-03-24 285.00 285.00 285.00 285.00 0.0M
2025-03-21 281.55 281.55 281.45 281.45 0.0M
2025-03-19 278.82 278.82 278.82 278.82 0.0M
2025-03-17 275.52 276.57 274.40 274.40 0.0M
2025-03-14 272.43 277.00 272.43 276.50 0.0M
2025-03-13 277.48 278.30 272.00 272.00 0.0M
2025-03-12 287.00 287.00 287.00 287.00 0.0M
2025-03-11 283.00 286.44 283.00 285.00 0.0M
2025-03-10 286.81 286.81 281.42 283.04 0.0M
2025-03-07 287.73 293.19 287.73 293.19 0.0M
2025-03-06 308.76 308.76 304.67 304.67 0.0M
2025-03-05 314.65 314.65 307.46 308.16 0.0M
2025-02-28 315.00 315.00 314.65 314.65 0.0M
2025-02-27 323.00 323.20 323.00 323.20 0.0M
2025-02-26 316.00 318.50 315.05 315.05 0.0M
2025-02-25 315.62 315.62 306.40 310.62 0.0M
2025-02-24 314.20 315.20 313.28 313.28 0.0M
2025-02-21 328.02 328.02 322.80 322.80 0.0M
2025-02-20 328.02 328.02 324.72 325.28 0.0M
2025-02-19 325.38 328.68 320.00 328.68 0.0M
2025-02-18 318.72 324.60 318.72 323.84 0.0M
2025-02-17 315.78 321.52 315.78 321.52 0.0M
2025-02-14 318.72 320.00 314.40 320.00 0.0M
2025-02-13 312.52 314.88 312.52 314.88 0.0M
2025-02-12 309.38 309.38 309.38 309.38 0.0M
2025-02-11 319.50 319.50 312.32 314.70 0.0M
2025-02-10 316.20 320.54 316.20 319.92 0.0M
2025-02-07 320.00 320.10 297.58 310.73 0.0M
2025-02-06 306.60 306.60 300.95 301.08 0.0M
2025-02-05 296.82 296.82 296.82 296.82 0.0M
2025-02-04 292.52 292.52 292.52 292.52 0.0M
2025-02-03 296.61 296.61 293.42 294.48 0.0M
2025-01-31 299.16 299.16 296.61 296.61 0.0M
2025-01-29 296.52 296.52 291.06 291.06 0.0M
2025-01-28 293.33 293.33 292.23 293.00 0.0M
2025-01-27 289.26 289.26 289.26 289.26 0.0M
2025-01-24 282.17 285.56 282.17 285.56 0.0M
2025-01-23 287.75 287.75 285.66 285.66 0.0M
2025-01-21 288.00 292.50 288.00 292.50 0.0M
2025-01-20 287.56 287.56 287.56 287.56 0.0M
2025-01-17 289.52 292.60 285.17 285.17 0.0M
2025-01-16 284.33 284.33 284.00 284.00 0.0M
2025-01-15 285.60 285.60 281.50 281.50 0.0M
2025-01-14 283.33 284.78 277.60 278.69 0.0M
2025-01-13 286.23 286.23 286.23 286.23 0.0M
2025-01-10 292.90 292.90 287.50 287.50 0.0M
2025-01-08 287.75 292.90 287.75 292.90 0.0M
2025-01-07 295.86 295.86 292.26 292.26 0.0M
2025-01-06 309.00 310.00 298.94 298.94 0.0M
2025-01-03 294.64 304.20 291.83 304.20 0.0M
2025-01-02 299.57 299.57 289.13 290.87 0.0M