XNAS
Datos históricos de Fortinet, Inc.
Fortinet, Inc. · FTNT
$194.69
▼ -0.01 (-0.01%)
Última operación · 10/10/2026, 18:18:26 UTC
- Variación en el periodo
- +134.53%
- Máximo
- US$194.95
- 9 de octubre de 2026
- Mínimo
- US$73.55
- 20 de enero de 2026
- Volumen medio diario
- 5.77 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 191.10 | 194.95 | 189.92 | 194.75 | +2.99% | 2.07 M |
| 8 oct 2026 | 189.95 | 191.50 | 187.83 | 189.10 | −0.10% | 4.46 M |
| 7 oct 2026 | 191.27 | 192.23 | 188.04 | 189.28 | −1.04% | 3.86 M |
| 6 oct 2026 | 187.51 | 192.41 | 186.50 | 191.27 | +3.88% | 4.25 M |
| 5 oct 2026 | 180.13 | 184.63 | 179.41 | 184.13 | +1.76% | 3.06 M |
| 2 oct 2026 | 182.09 | 183.09 | 180.04 | 180.95 | +1.25% | 3.41 M |
| 1 oct 2026 | 179.05 | 180.00 | 175.02 | 178.72 | −0.02% | 2.96 M |
| 30 sep 2026 | 175.67 | 180.49 | 174.74 | 178.76 | +1.59% | 3.11 M |
| 29 sep 2026 | 174.50 | 176.65 | 172.42 | 175.96 | −0.21% | 2.49 M |
| 28 sep 2026 | 170.70 | 176.91 | 169.56 | 176.33 | +1.65% | 2.83 M |
| 25 sep 2026 | 177.30 | 177.78 | 172.83 | 173.46 | −2.92% | 2.51 M |
| 24 sep 2026 | 178.65 | 181.37 | 176.76 | 178.67 | −0.04% | 3.76 M |
| 23 sep 2026 | 176.47 | 179.35 | 173.37 | 178.74 | +2.57% | 3.42 M |
| 22 sep 2026 | 176.09 | 176.09 | 170.23 | 174.26 | −0.55% | 4.12 M |
| 21 sep 2026 | 170.19 | 175.69 | 167.41 | 175.23 | +3.17% | 3.18 M |
| 18 sep 2026 | 172.46 | 172.94 | 166.09 | 169.84 | −1.59% | 12.75 M |
| 17 sep 2026 | 170.08 | 176.10 | 167.77 | 172.58 | +0.47% | 5.48 M |
| 16 sep 2026 | 169.25 | 174.61 | 168.52 | 171.77 | −0.35% | 3.9 M |
| 15 sep 2026 | 168.67 | 174.05 | 167.40 | 172.37 | +1.29% | 4.39 M |
| 14 sep 2026 | 162.33 | 170.95 | 160.08 | 170.18 | +9.04% | 5.93 M |
| 11 sep 2026 | 158.40 | 159.30 | 155.18 | 156.07 | −1.75% | 2.59 M |
| 10 sep 2026 | 155.43 | 161.98 | 154.00 | 158.85 | +1.04% | 3.27 M |
| 9 sep 2026 | 158.02 | 158.84 | 156.04 | 157.22 | −0.16% | 2.82 M |
| 8 sep 2026 | 153.44 | 157.75 | 152.00 | 157.47 | +0.76% | 3.58 M |
| 4 sep 2026 | 154.70 | 158.47 | 154.00 | 156.29 | −0.04% | 3.06 M |
| 3 sep 2026 | 157.50 | 158.69 | 154.48 | 156.36 | +1.18% | 3.12 M |
| 2 sep 2026 | 162.19 | 162.28 | 151.80 | 154.54 | −4.52% | 5.18 M |
| 1 sep 2026 | 167.42 | 169.93 | 160.60 | 161.85 | −5.31% | 5.5 M |
| 31 ago 2026 | 166.60 | 172.51 | 165.71 | 170.93 | +2.97% | 6.6 M |
| 28 ago 2026 | 172.58 | 173.00 | 162.68 | 166.00 | −3.92% | 5.1 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.