Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Fortinet, Inc. logosu
FTNT
Fortinet, Inc.
23:00:01
144.73 $
0.0000 (%0.00)
Önceki Kapanış: 144.14
Düşük₺139.79
Yüksek₺147.2
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

FTNT: Fortinet, Inc. Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 56,9459
KAPANIŞ 56,9191

En Düşük

DÜŞÜK 42,61

En Yüksek

YÜKSEK 72,42
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202272,4272,4266,4966,62
04.01.202266,166,6862,5364,43
05.01.202263,1863,9460,5860,7
06.01.202258,963,9358,7462,8
07.01.202261,8963,9761,8262,93
10.01.202260,8464,9860,4864,94
11.01.202263,5564,862,864,71
12.01.202265,1166,0563,6464,16
13.01.202264,1164,5661,4561,58
14.01.202261,0562,7860,6362,51
18.01.202260,8263,5360,6161,69
19.01.202262,4764,6361,3561,43
20.01.20226263,5960,9361
21.01.202260,3760,8857,6557,73
24.01.202256,5358,1552,5758,07
25.01.202256,7656,8954,2354,59
26.01.202256,3657,353,6654,23
27.01.202255,1356,3353,7353,94
28.01.202254,7556,5153,0456,43
31.01.202256,4359,6255,9159,45
01.02.202259,5760,6358,3660,44
02.02.202261,2262,260,661,98
03.02.202259,962,1159,0759,4
04.02.202260,8163,4757,8462,87
07.02.202262,2863,3861,1561,44
08.02.202261,1963,1960,8962,97
09.02.20226466,0563,7165,97
10.02.202264,2566,4764,165,07
11.02.202265,2665,9661,6462,05
14.02.202262,2263,3661,2962,07
15.02.202263,3764,6762,9864,48
16.02.202263,4964,362,0764,07
17.02.202263,5363,5361,8562,11
18.02.202262,2162,8660,7960,97
22.02.202260,4161,3458,5959,48
23.02.202260,0960,7456,6856,9
24.02.202255,5863,6955,1963,29
25.02.202263,3965,116264,99
28.02.202264,5169,0964,368,9
01.03.202269,2170,366,8467,57
02.03.202267,9369,3766,4768,96
03.03.202269,2369,6666,3167,27
04.03.202267,2667,8165,2967,09
07.03.202266,7467,5958,1758,27
08.03.202256,9157,354,555,37
09.03.202257,0257,8654,8157,49
10.03.202256,8657,9555,5157,35
11.03.202258,4158,4155,755,83
14.03.202255,2756,4253,0555,09
15.03.202255,6956,854,7556,66
16.03.202256,7759,5756,3459,51
17.03.202258,7460,7157,8460,7
18.03.202260,664,2360,0663,99
21.03.202263,0763,7761,1662,91
22.03.202262,6465,3662,465,14
23.03.202264,7565,9163,6364,29
24.03.202264,567,2763,6767,14
25.03.202266,667,2364,4166,55
28.03.202266,668,2565,9267,71
29.03.202268,9169,7267,2769,5
30.03.20226970,166868,39
31.03.202268,2570,668,2568,35
01.04.202268,269,0267,267,8
04.04.202268,569,5368,0769,34
05.04.202269,2569,467,7368,38
06.04.202267,0667,5665,766,41
07.04.202266,2568,966,2567,62
08.04.202267,0268,3466,7867,17
11.04.202266,1466,7764,9365,61
12.04.202267,0668,3465,4966,02
13.04.202266,468,5466,168,17
14.04.202268,5768,6866,2166,35
18.04.202265,8966,8464,6566,08
19.04.202265,8767,2365,0967,04
20.04.202267,669,7367,3568,12
21.04.202268,9271,5264,0964,25
22.04.202264,1864,7760,7360,86
25.04.202260,4364,8660,264,7
26.04.202263,8764,2961,2961,3
27.04.202261,3263,1559,9360,06
28.04.202260,8562,3859,3361,73
29.04.202261,2461,9857,5357,8
02.05.202257,7158,956,7158,4
03.05.202258,458,856,7357,31
04.05.202256,8457,753,5557,47
05.05.202260,661,2855,1656,9
06.05.202255,8255,952,6553,27
09.05.202251,9552,3848,7349,04
10.05.202251,7653,4649,152,36
11.05.202252,3255,7551,8852,19
12.05.202251,455,4850,853,33
13.05.202254,5156,754,4756,31
16.05.202255,8657,4854,9655,11
17.05.202256,6957,455,0356,56
18.05.202255,3256,6653,6954,12
19.05.202253,5256,3253,1455,03
20.05.202257,2657,854,2557,06
23.05.202257,2958,5156,7257,27
24.05.202256,4161,9255,3157,17
25.05.202256,1958,1456,0457,46
26.05.202257,5459,4356,9258,86
27.05.202259,4359,9358,4659,57
31.05.202259,4559,6357,8158,83
01.06.202259,2559,8557,4457,81
02.06.202257,9161,0757,6460,64
03.06.202259,6259,9358,459,33
06.06.202260,1860,359,0359,39
07.06.202258,7461,358,5561,08
08.06.202260,8261,4260,0460,11
09.06.202260,5162,4159,5360,7
10.06.202259,5959,9457,3657,66
13.06.202255,655,8353,0153,3
14.06.202253,7554,3153,0253,85
15.06.202254,4956,5954,1455,5
16.06.202254,0954,5552,3452,75
17.06.202252,6254,352,653,8
21.06.202255,185755,0956,2
22.06.202255,256,9155,155,69
23.06.202256,257,3655,1956,8
24.06.202257,5159,3856,3859,13
27.06.202258,9760,3957,5858,85
28.06.202259,6160,5957,0657,29
29.06.202257,2557,9556,4557,17
30.06.202256,7557,3655,8556,58
01.07.202256,457,6355,7857,37
05.07.202256,1359,256,0459
06.07.202259,5260,659,0959,87
07.07.202260,2561,9259,8161,62
08.07.202261,2663,1160,5962,7
11.07.202262,2362,6461,3662,28
12.07.20226363,5659,1459,62
13.07.202258,159,9157,4458,91
14.07.202258,2958,3255,5757,64
15.07.202258,0860,5858,0860,22
18.07.202260,4360,957,7858
19.07.202259,3259,5958,3459,2
20.07.202259,5360,6358,8459,64
21.07.202259,9761,9359,0261,86
22.07.202262,3263,460,9161,23
25.07.202261,1861,2459,9561
26.07.202261,2161,2155,2156,26
27.07.202257,3158,5456,3557,93
28.07.202258,2659,6357,3559,4
29.07.202259,4659,9358,5359,65
01.08.202259,0360,9558,5860,06
02.08.202259,5561,0359,460,37
03.08.202261,1963,1660,8362,88
04.08.202256,8356,965252,61
05.08.20225253,4551,2453,39
08.08.202253,5254,3753,1753,32
09.08.202252,9153,3651,952,19
10.08.202254,0454,3253,3453,89
11.08.202254,2954,8752,4152,52
12.08.202253,0754,4152,7954,29
15.08.202253,954,5353,7654,08
16.08.202253,8454,2752,3252,94
17.08.202252,3352,6451,6351,93
18.08.202252,0752,5651,8252,27
19.08.202251,8752,1651,0751,29
22.08.202250,2850,7949,7150,32
23.08.202250,9152,3250,5150,59
24.08.202250,7450,949,9850,16
25.08.202250,6750,9750,1850,87
26.08.202251,2251,2249,4249,57
29.08.202249,3549,4948,5748,69
30.08.202249,1949,3648,3149,04
31.08.202249,4550,1848,4948,69
01.09.202248,0448,647,3748,55
02.09.202249,0849,5548,3448,6
06.09.202248,6849,9448,0349,65
07.09.202249,8850,6449,2950,45
08.09.202250,2151,8449,9851,71
09.09.202252,0853,6952,0853,59
12.09.202253,7855,9453,7555,84
13.09.202253,2353,6251,851,87
14.09.202252,2552,3251,0551,94
15.09.202251,9252,4850,5450,82
16.09.202250,1950,6449,650,42
19.09.202249,6150,8449,6150,74
20.09.202250,3351,150,1750,77
21.09.202251,1151,849,7649,8
22.09.202249,5150,1748,6448,74
23.09.202248,548,9247,9548,59
26.09.202248,7749,5448,2148,29
27.09.202249,0149,7447,8748,5
28.09.202248,9450,2348,449,97
29.09.202249,549,8648,4949,63
30.09.202249,5950,5949,0649,13
03.10.202249,5851,3949,3350,96
04.10.202252,2753,0852,1152,68
05.10.202251,753,8551,6953,59
06.10.202253,7954,7553,5653,74
07.10.202252,6853,1650,9551,47
10.10.202253,3153,8450,8351,23
11.10.202250,8151,0648,2948,58
12.10.202248,8148,9547,448,21
13.10.202246,4649,6345,7449,2
14.10.202250,0650,2748,0748,13
17.10.202249,6750,7449,6750,46
18.10.202252,1952,7550,6651,56
19.10.202251,1752,7451,0951,79
20.10.202252,0253,1351,351,59
21.10.202251,7253,8750,9453,75
24.10.202254,3455,552,8354,9
25.10.202254,9856,7554,9855,92
26.10.202255,0957,2554,855,49
27.10.202256,25755,5156,01
28.10.202256,3657,1655,2757,1
31.10.202256,3957,3455,957,16
01.11.202257,8658,2956,3956,42
02.11.202256,256,3353,0953,23
03.11.202245,5547,3442,6145,93
04.11.202246,2147,3145,1547,1
07.11.202247,2248,2745,9447,86
08.11.202248,5151,2448,1550,6
09.11.202250,2550,5249,5949,88
10.11.202253,2754,7452,7854,39
11.11.20225456,2353,7656,13
14.11.202255,756,9154,855,52
15.11.202256,957,3955,6656,2
16.11.202255,6855,9854,5154,69
17.11.202253,4654,5452,6854,14
18.11.202255,855,851,2652,15
21.11.202251,5652,5951,452,32
22.11.202252,7852,8551,2252,28
23.11.202252,2553,5851,8453,35
25.11.202253,0853,4852,8752,91
28.11.202252,9753,2451,8952,08
29.11.202252,2552,350,8451,59
30.11.202251,2353,1950,4853,16
01.12.202253,6355,5553,3555,38
02.12.202254,1154,3652,9653,61
05.12.202252,7252,8351,1451,67
06.12.202251,7751,8950,6350,85
07.12.202250,7451,7750,3751,6
08.12.202251,9253,3951,1752,91
09.12.202252,7852,9551,8852,13
12.12.202252,4654,0652,353,64
13.12.202256,6556,7153,8154,71
14.12.202255,0155,853,6854,27
15.12.202253,545452,0152,17
16.12.202251,5452,551,3751,92
19.12.202251,7451,7449,6749,98
20.12.202249,5250,7349,2650,47
21.12.202250,350,347,0450,01
22.12.202249,6449,9948,4549,15
23.12.202248,9749,2248,2948,73
27.12.202248,4449,2347,948,55
28.12.202248,549,0347,847,86
29.12.202248,149,374849,21
30.12.202248,5548,9248,1548,89