Fortinet Inc【FO8】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Fortinet Inc (FO8)

91.03

0.25

( 0.28% )

업데이트: 19:21:10

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	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

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1731101220	85.53	7.98	10.29	75.4	86.23	73.51	7252
1731014760	77.55	2.1	2.78	76.27	77.7	75.67	2714
1730928360	75.45	4.05	5.67	73.51	75.45	73.51	2581
1730841960	71.4	-1.19	-1.64	72.91	72.91	71.09	1549
1730755560	72.59	0.16	0.22	72.51	72.89	71.36	1030
1730496360	72.43	-0.02	-0.03	72.099999	72.849999	71.97	803
1730409960	72.45	-0.02	-0.03	71.81	73.23	71.47	1083
1730323560	72.47	-1.6	-2.16	73.44	73.44	72.47	304
1730237160	74.069999	-0.51	-0.68	74.51	74.87	73	1645
1730150760	74.58	-0.88	-1.17	75.16	75.73	74.58	886
1729888020	75.459999	0.48	0.64	74.27	75.459999	74.27	357
1729801560	74.98	0.38	0.51	74.69	75.27	74.349999	1000
1729715160	74.599999	-2.26	-2.94	76.48	76.66	74.38	906
1729628760	76.86	0.92	1.21	75.93	76.88	75.099999	841
1729542360	75.94	1.58	2.12	74.739999	76.81	74.19	1857
1729283160	74.36	-0.04	-0.05	75.099999	75.709999	74.239999	1175
1729196760	74.4	-1.19	-1.57	75.69	75.69	72.8	6484
1729110360	75.59	-0.21	-0.28	76.349999	77.05	74.73	1410
1729023960	75.8	0	0.00	76.31	76.989999	75.38	2041
1728937620	75.8	0.04	0.05	75.27	76.59	75.19	2621
1728678360	75.76	0.34	0.45	75.95	76.03	75	3109
1728591960	75.42	2.02	2.75	72.849999	75.42	72.75	3952
1728505560	73.4	3.17	4.51	70.41	73.489999	70.41	3135
1728419160	70.23	-0.49	-0.69	70.14	71.08	70.08	1087
1728332760	70.72	-0.28	-0.39	71.3	71.989999	70.72	1890
1728073560	71	0.85	1.21	69.64	71	69.64	412
1727987220	70.15	0.09	0.13	70.15	70.2	69.54	415
1727900820	70.06	1.07	1.55	68.72	70.06	68.72	544
1727814420	68.989999	-0.41	-0.59	69.92	70.5	68.989999	1815
1727728020	69.4	-0.05	-0.07	69.459999	69.62	68.79	1108
1727468760	69.45	0.15	0.22	68.849999	69.76	68.54	3564
1727382360	69.3	0.6	0.87	69.22	69.989999	68.38	1384
1727295960	68.7	-1.09	-1.56	68.66	69.43	68.25	555
1727209560	69.79	0.25	0.36	69.599999	69.97	68.79	1441
1727123160	69.54	1.27	1.86	69	69.98	68.98	1332
1726864020	68.27	0.47	0.69	67.819999	68.349999	67.28	341
1726777560	67.8	0.56	0.83	68.22	68.25	67.47	5907
1726691220	67.239999	-0.91	-1.34	67.86	68.31	67.209999	670
1726604760	68.15	-0.42	-0.61	68.5	69.19	67.81	1373
1726518420	68.569999	0.89	1.32	67.489999	68.86	66.86	1104
1726259160	67.68	0.38	0.56	67.099999	67.95	66.76	1003
1726172760	67.3	-2.17	-3.12	69.349999	69.79	66.2	1319
1726086360	69.47	0.7	1.02	69.04	69.47	68	949
1725999960	68.77	0.86	1.27	68.04	68.83	67.54	1590
1725913620	67.91	0.43	0.64	68.48	69.14	67.91	1557
1725654360	67.48	-0.76	-1.11	68.13	69	67.29	3550
1725567960	68.239999	-1.13	-1.63	69.03	69.03	67.91	3045
1725481560	69.37	-0.69	-0.98	69	69.5	68.48	1878
1725395160	70.06	0.06	0.09	70	70.56	69	1973

Australian Agricultural

Orca Energy (PK)

Hillgrove Resources

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관