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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 71,5555
KAPANIŞ 71,597

En Düşük

DÜŞÜK 54,57

En Yüksek

YÜKSEK 100,59
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202458,158,7757,3557,78
03.01.202457,2858,2256,9457,85
04.01.20245858,7357,7858,39
05.01.202458,2658,9358,0858,34
08.01.202458,5561,358,4561,26
09.01.202460,3161,259,3159,4
10.01.202459,3861,659,1361,37
11.01.20246262,3360,9662,25
12.01.202462,6363,0461,7662,44
16.01.202461,0962,3961,0162
17.01.202461,261,6259,7360,62
18.01.20246161,4960,2961,41
19.01.202461,5562,160,0860,9
22.01.202461,8862,861,462,66
23.01.202464,2664,7863,7764,41
24.01.202465,0666,7264,7766,11
25.01.202467,2767,3665,0265,55
26.01.202465,4666,7765,3566,12
29.01.202465,8166,6465,6666,45
30.01.202466,1966,9265,866,71
31.01.202464,8765,2863,5964,49
01.02.202464,7166,6964,5966,45
02.02.202466,3466,9965,966,44
05.02.202466,4166,4464,8666,09
06.02.202466,567,5665,8967,48
07.02.202473,8373,9167,2270,03
08.02.202469,7970,6467,7667,85
09.02.202468,2570,8668,270,44
12.02.202470,6671,0970,1370,26
13.02.202468,5269,5668,2569,4
14.02.202470,0870,9469,9370,88
15.02.202471,4571,4970,0470,26
16.02.202470,0870,0867,968,48
20.02.202468,1668,3666,7667,91
21.02.202462,0365,526165,34
22.02.202466,9567,2365,7766,96
23.02.202467,567,8967,1967,64
26.02.20246869,4867,7768,4
27.02.202469,3270,2868,8769,95
28.02.202469,9570,0568,7869,51
29.02.202470,0570,1568,1569,11
01.03.202469,0970,4968,5770,44
04.03.202470,6971,6970,571,39
05.03.202471,0771,0767,3169,04
06.03.202470,9771,7369,1171,32
07.03.202471,9573,3371,1973,07
08.03.202473,2673,571,0971,35
11.03.202470,9371,869,9171,46
12.03.202471,6871,9570,7471,34
13.03.202471,5971,597070,18
14.03.202469,2969,7567,6268,04
15.03.202467,7267,9766,5166,72
18.03.202466,9968,1866,8167,55
19.03.202467,1367,8866,4567,79
20.03.202467,7968,0667,0267,87
21.03.202468,5868,7267,7568,57
22.03.202468,9268,9367,5368,3
25.03.202467,8568,4167,6167,89
26.03.202467,9668,1767,0467,45
27.03.202468,2968,3266,1967,27
28.03.202467,2168,66768,31
01.04.202468,7368,7366,7367,82
02.04.202466,9768,9366,668,85
03.04.202468,6172,0268,5871,32
04.04.202472,0373,6369,2169,23
05.04.202469,7571,8369,3470,91
08.04.202470,0470,2468,2368,39
09.04.202469,1469,1467,868,22
10.04.202467,0868,567,0868,13
11.04.202468,6168,8667,4468,22
12.04.202467,4767,7265,9366,45
15.04.202467,0867,1964,5864,73
16.04.202464,6265,5764,2664,48
17.04.202464,8965,5564,564,66
18.04.202464,7765,0163,5364,03
19.04.202463,7964,4162,9263,4
22.04.202463,9764,2362,6163,69
23.04.202464,0865,163,9864,8
24.04.202464,8965,864,5965,45
25.04.202464,6164,6962,8764,03
26.04.202464,4265,1563,964,18
29.04.202464,3565,1463,764,3
30.04.202463,7964,4463,1663,18
01.05.202463,5164,8763,1463,53
02.05.202463,1565,2663,0165,2
03.05.202461,8662,4958,7958,88
06.05.202459,2560,3558,4358,81
07.05.20245960,458,4159,43
08.05.202459,4259,857,8459,63
09.05.202459,459,7558,0158,11
10.05.202458,2559,458,0758,16
13.05.202458,5659,9258,459,63
14.05.202459,860,559,2360,2
15.05.202460,8261,2860,6160,73
16.05.202460,6161,3559,5861,24
17.05.202461,0461,8660,7861,43
20.05.202461,1762,4160,8662,34
21.05.202461,7461,859,8561,31
22.05.202461,4361,6960,7561,57
23.05.202461,9762,0860,6560,93
24.05.202461,1161,7660,6861,35
28.05.20246161,0859,2859,45
29.05.202458,9360,358,759,73
30.05.202459,1259,2357,8658
31.05.202458,8759,4157,7159,32
03.06.202459,6159,6158,1858,8
04.06.202458,6659,4858,6158,64
05.06.202459,3960,1458,4559,71
06.06.202459,8460,0659,2159,75
07.06.202459,3859,9959,0159,72
10.06.202459,1160,2558,9460,09
11.06.20246060,0958,1659,74
12.06.202459,6960,7559,0560,62
13.06.202460,5160,6959,6560,23
14.06.202460,4560,8960,1360,78
17.06.202460,6461,4860,1860,9
18.06.202460,8861,255959,15
20.06.202458,658,7657,1757,94
21.06.202458,2858,6557,7758,56
24.06.202458,459,1858,2658,28
25.06.202458,4459,0857,958,69
26.06.202458,1758,435758,11
27.06.202458,3160,1857,9360,04
28.06.202460,0360,8459,7960,27
01.07.202460,4360,4359,5859,85
02.07.202459,6661,0459,6661,01
03.07.202461,1461,4860,6660,73
05.07.202460,6261,3860,3761,09
08.07.202460,9861,0559,5260,11
09.07.202460,2660,7859,3260,28
10.07.202460,560,5558,9859,59
11.07.202459,6359,9258,7858,79
12.07.202458,9359,958,7759,55
15.07.202459,7460,7259,2659,9
16.07.202460,1560,2759,4159,48
17.07.202458,4959,5957,9759,11
18.07.202460,4860,5158,0758,13
19.07.202458,1258,7857,5858,48
22.07.2024595958,0458,45
23.07.202458,3458,9557,6857,94
24.07.202457,8358,756,5256,64
25.07.202457,1358,6256,8157,31
26.07.202457,6657,8156,8457
29.07.20245758,0656,4257,39
30.07.202457,4958,4556,9357,5
31.07.202458,359,0757,9458,04
01.08.202458,0358,356,4757,2
02.08.202456,6256,7555,5256,51
05.08.202454,9156,3654,5755,39
06.08.20245656,8655,1955,81
07.08.202465,6871,826569,93
08.08.202469,7270,9968,3968,68
09.08.202468,9969,9867,9769,69
12.08.202469,871,5469,470,36
13.08.202470,3271,5969,6571,5
14.08.202471,6173,6771,4472,79
15.08.202473,2873,8372,5373,4
16.08.202473,2574,972,974,72
19.08.202474,6975,1974,3674,77
20.08.20247576,3174,7775,57
21.08.202475,375,874,6475,42
22.08.202475,675,8174,3974,49
23.08.202474,8875,173,7574,73
26.08.202474,9875,474,875,18
27.08.202474,8575,9974,6175,97
28.08.20247676,2875,1975,61
29.08.20247677,1875,5476,27
30.08.202476,3176,9176,0876,71
03.09.202476,6278,0876,0877,13
04.09.202476,5577,1875,7176,87
05.09.202476,4476,6775,2575,8
06.09.202476,0276,4274,675,16
09.09.202475,2775,9274,9275,1
10.09.202475,4376,1375,0276,07
11.09.202475,7876,8474,7176,64
12.09.202476,8576,8973,2974,49
13.09.202474,6775,674,1375,01
16.09.202474,8776,6574,876,34
17.09.202476,176,4775,3875,61
18.09.202475,8175,8474,5474,68
19.09.202476,0876,274,8575,66
20.09.202475,5276,8675,5276,78
23.09.202477,277,8276,9777,44
24.09.202477,3778,1877,1377,46
25.09.202477,4277,8375,9476,61
26.09.202477,1477,7476,0777,21
27.09.202477,277,7876,4377,45
30.09.202477,6578,0876,7177,55
01.10.202478,2178,576,1876,49
02.10.202476,4977,837677,59
03.10.202477,377,6176,7876,98
04.10.202477,6978,276,8278,01
07.10.202478,0279,0877,3477,48
08.10.202477,8178,0476,8277,78
09.10.202478,0780,377880,33
10.10.202479,6682,579,6682,48
11.10.202482,4483,0481,9282,87
14.10.202483,4583,7781,9382,83
15.10.202482,6682,9982,1882,64
16.10.202482,6182,6181,482,12
17.10.202480,0281,7279,5680,86
18.10.202480,5181,2980,2481,07
21.10.202482,6683,2281,7782,05
22.10.202481,3882,9781,282,44
23.10.202482,0382,8980,2480,37
24.10.202480,6581,3480,3680,62
25.10.202480,7981,880,2280,34
28.10.202481,1681,4880,4780,76
29.10.202479,7780,3978,5179,37
30.10.202479,2579,9278,5978,74
31.10.202478,9979,5178,1578,66
01.11.202478,1879,4277,8278,8
04.11.202478,6379,3777,878,84
05.11.202479,3579,4577,7277,92
06.11.202480,2181,0879,7880,87
07.11.202482,4583,8381,583,68
08.11.202484,592,5384,2692,04
11.11.202492,4297,3592,397,18
12.11.202497,1699,5196,9199,15
13.11.202498,05100,5997,697,88
14.11.202496,5497,0694,1194,46
15.11.202494,896,3892,7394,2
18.11.202494,5796,7490,9691,88
19.11.202490,5991,7889,6790,79
20.11.202491,392,4990,6192,45
21.11.20249394,3592,5294,02
22.11.202494,3294,592,3392,77
25.11.202493,1194,992,6893,12
26.11.202493,9796,793,9796,44
27.11.202496,6896,7993,8694,06
29.11.202494,3395,4794,1195,05
02.12.202495,3697,1894,9395,32
03.12.20249595,7993,3895,29
04.12.202496,9998,596,0598,19
05.12.202498,3199,7497,798,46
06.12.202498,5299,7198,199,21
09.12.202499,71100,496,297,04
10.12.202496,5298,3796,0697,13
11.12.20249898,6897,0398,04
12.12.202498,0498,997,2598,6
13.12.202498,2999,1996,8697,95
16.12.202498,2198,597,0398,16
17.12.202498,1699,3797,0197,62
18.12.202498,0598,5792,8393,36
19.12.202495,9496,8794,2394,85
20.12.202493,7297,8393,3697,19
23.12.202496,9397,0795,3496,42
24.12.202496,6597,8396,3297,81
26.12.202497,1697,696,7397,29
27.12.202496,5196,5194,896,08
30.12.202494,8895,739495,13
31.12.202495,799693,8794,48