Fortive Corp.

FTV
🏛️ 德国 →
41.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-29 60.08 60.08 60.08 60.08 0.0M
2022-12-28 60.21 60.46 59.80 59.80 0.0M
2022-12-27 59.98 60.36 59.98 60.36 0.0M
2022-12-23 60.09 60.27 60.09 60.27 0.0M
2022-12-22 60.20 60.20 60.20 60.20 0.0M
2022-12-21 60.61 60.61 60.61 60.61 0.0M
2022-12-19 60.54 60.54 60.54 60.54 0.0M
2022-12-16 60.11 60.11 60.11 60.11 0.0M
2022-12-15 61.37 61.37 60.68 60.68 0.0M
2022-12-12 63.00 63.00 63.00 63.00 0.0M
2022-12-09 63.46 63.46 63.46 63.46 0.0M
2022-12-08 62.87 62.87 62.87 62.87 0.0M
2022-12-06 63.59 63.59 63.59 63.59 0.0M
2022-12-05 64.01 64.01 64.01 64.01 0.0M
2022-12-01 64.36 64.36 64.36 64.36 0.0M
2022-11-29 63.22 63.22 63.22 63.22 0.0M
2022-11-28 65.08 65.08 65.08 65.08 0.0M
2022-11-25 65.32 65.32 65.32 65.32 0.0M
2022-11-24 64.96 64.99 64.96 64.99 0.0M
2022-11-21 64.54 65.76 64.54 65.76 0.0M
2022-11-17 63.82 63.82 63.82 63.82 0.0M
2022-11-15 64.16 64.16 64.16 64.16 0.0M
2022-11-11 67.00 67.00 67.00 67.00 0.0M
2022-11-10 66.41 66.41 66.41 66.41 0.0M
2022-11-08 64.32 64.40 64.32 64.40 0.0M
2022-11-07 64.58 64.58 64.45 64.45 0.0M
2022-11-02 64.32 64.32 64.32 64.32 0.0M
2022-10-31 64.56 64.56 64.56 64.56 0.0M
2022-10-28 63.88 63.88 63.88 63.88 0.0M
2022-10-26 64.23 64.23 63.10 63.10 0.0M
2022-10-24 62.67 62.67 62.67 62.67 0.0M
2022-10-21 60.55 60.55 60.55 60.55 0.0M
2022-10-19 62.69 62.69 61.99 62.15 0.0M
2022-10-17 61.03 61.03 60.51 60.51 0.0M
2022-10-12 61.25 61.25 61.25 61.25 0.0M
2022-09-27 61.23 61.23 61.23 61.23 0.0M
2022-09-26 60.90 62.38 60.90 62.38 0.0M
2022-09-22 62.71 62.71 61.79 61.79 0.0M
2022-09-21 63.82 64.59 63.82 64.59 0.0M
2022-09-16 63.66 63.66 62.11 62.11 0.0M
2022-09-14 64.00 64.00 64.00 64.00 0.0M
2022-09-13 66.16 66.16 65.94 65.95 0.0M
2022-09-12 64.69 65.47 64.69 65.47 0.0M
2022-09-05 62.96 62.96 62.96 62.96 0.0M
2022-09-02 63.63 63.82 63.63 63.82 0.0M
2022-08-31 63.51 63.51 63.31 63.31 0.0M
2022-08-30 63.35 63.35 63.35 63.35 0.0M
2022-08-29 65.03 65.03 65.03 65.03 0.0M
2022-08-26 66.81 66.81 66.81 66.81 0.0M
2022-08-24 66.14 66.14 65.81 65.81 0.0M
2022-08-23 66.05 66.05 65.96 65.96 0.0M
2022-08-22 66.59 66.80 66.30 66.80 0.0M
2022-08-19 67.25 67.25 67.01 67.08 0.0M
2022-08-18 66.36 67.20 66.36 67.20 0.0M
2022-08-17 66.83 66.83 66.83 66.83 0.0M
2022-08-15 66.43 66.43 65.93 65.95 0.0M
2022-08-12 66.31 66.66 66.31 66.66 0.0M
2022-08-11 65.03 65.34 65.03 65.34 0.0M
2022-08-10 63.96 63.96 63.31 63.31 0.0M
2022-08-08 63.92 64.40 63.92 64.32 0.0M
2022-08-05 63.88 63.88 63.78 63.78 0.0M
2022-08-03 63.51 63.51 63.51 63.51 0.0M
2022-08-02 62.39 63.72 62.39 63.72 0.0M
2022-08-01 63.16 63.16 61.74 61.74 0.0M
2022-07-28 58.47 61.00 58.47 61.00 0.0M
2022-07-26 56.55 56.55 56.55 56.55 0.0M
2022-07-18 54.39 54.39 53.20 53.20 0.0M
2022-07-15 54.43 54.43 54.43 54.43 0.0M
2022-07-11 54.49 54.65 54.49 54.65 0.0M
2022-07-08 55.10 55.10 55.10 55.10 0.0M
2022-07-05 52.48 53.21 52.48 53.21 0.0M
2022-07-04 52.29 52.29 52.29 52.29 0.0M
2022-07-01 51.43 51.43 51.43 51.43 0.0M
2022-06-29 51.80 51.80 51.80 51.80 0.0M
2022-06-27 53.01 53.01 52.94 52.94 0.0M
2022-06-23 51.29 51.29 51.29 51.29 0.0M
2022-06-20 51.25 51.25 51.25 51.25 0.0M
2022-06-16 50.98 50.98 50.98 50.98 0.0M
2022-06-13 54.71 54.71 54.71 54.71 0.0M
2022-06-10 57.20 57.20 57.20 57.20 0.0M
2022-06-09 58.51 58.51 58.51 58.51 0.0M
2022-06-03 58.80 58.80 58.80 58.80 0.0M
2022-06-02 57.07 58.20 57.07 58.20 0.0M
2022-05-27 56.60 57.34 56.60 57.34 0.0M
2022-05-25 55.37 55.37 55.37 55.37 0.0M
2022-05-23 54.75 54.75 54.75 54.75 0.0M
2022-05-19 54.48 55.25 54.48 55.25 0.0M
2022-05-18 56.27 56.27 56.27 56.27 0.0M
2022-05-12 55.52 55.52 55.52 55.52 0.0M
2022-05-11 55.50 55.50 55.50 55.50 0.0M
2022-05-05 58.57 58.57 58.57 58.57 0.0M
2022-05-03 55.72 55.72 55.72 55.72 0.0M
2022-04-26 53.92 53.92 53.92 53.92 0.0M
2022-04-25 53.49 53.49 53.07 53.11 0.0M
2022-04-22 54.00 54.00 54.00 54.00 0.0M
2022-04-21 54.94 54.94 54.94 54.94 0.0M
2022-04-20 54.99 55.13 54.99 55.13 0.0M
2022-04-07 53.91 53.91 53.91 53.91 0.0M
2022-04-06 54.76 54.76 53.36 53.36 0.0M
2022-04-05 55.30 55.30 55.06 55.06 0.0M
2022-04-01 55.12 55.58 55.12 55.54 0.0M
2022-03-29 56.26 56.26 55.96 55.96 0.0M
2022-03-28 55.98 56.20 55.98 56.20 0.0M
2022-03-25 55.46 56.00 55.36 56.00 0.0M
2022-03-24 54.86 55.30 54.86 55.30 0.0M
2022-03-22 55.60 55.60 55.60 55.60 0.0M
2022-03-21 56.38 56.38 55.90 55.90 0.0M
2022-03-17 54.60 54.60 54.60 54.60 0.0M
2022-03-16 52.40 52.40 52.40 52.40 0.0M
2022-03-14 52.20 53.20 52.10 53.20 0.0M
2022-03-11 51.82 52.14 51.50 52.14 0.0M
2022-03-10 52.28 52.28 52.28 52.28 0.0M
2022-03-09 51.78 51.90 51.78 51.90 0.0M
2022-03-08 52.84 52.88 52.10 52.10 0.0M
2022-03-07 54.98 54.98 54.86 54.86 0.0M
2022-03-04 55.82 55.82 55.76 55.76 0.0M
2022-03-03 57.56 57.82 57.56 57.82 0.0M
2022-03-01 57.26 57.26 57.26 57.26 0.0M
2022-02-28 57.90 58.06 57.90 58.06 0.0M
2022-02-24 54.00 54.00 54.00 54.00 0.0M
2022-02-23 56.94 56.94 56.94 56.94 0.0M
2022-02-17 56.00 56.00 56.00 56.00 0.0M
2022-02-15 57.96 57.96 57.96 57.96 0.0M
2022-02-11 57.30 57.68 57.30 57.68 0.0M
2022-02-09 57.32 58.44 57.32 58.00 0.0M
2022-02-08 55.92 55.92 55.90 55.90 0.0M
2022-02-07 56.48 56.48 56.00 56.04 0.0M
2022-02-04 58.00 58.00 55.48 56.10 0.0M
2022-02-03 62.00 62.00 58.00 58.00 0.0M
2022-01-31 62.40 62.40 62.40 62.40 0.0M
2022-01-28 61.40 61.40 61.40 61.40 0.0M
2022-01-27 61.60 61.60 61.60 61.60 0.0M
2022-01-25 62.86 63.14 61.58 61.58 0.0M
2022-01-24 63.22 63.22 62.48 62.48 0.0M
2022-01-21 63.06 63.06 62.24 62.24 0.0M
2022-01-20 64.06 64.06 64.06 64.06 0.0M
2022-01-13 63.98 63.98 63.98 63.98 0.0M
2022-01-12 64.36 64.62 64.32 64.54 0.0M
2022-01-11 63.82 64.00 63.70 64.00 0.0M
2022-01-10 63.26 63.46 62.48 62.48 0.0M
2022-01-07 63.76 63.76 63.50 63.50 0.0M
2022-01-06 63.70 63.70 63.70 63.70 0.0M
2022-01-05 65.68 65.68 65.68 65.68 0.0M
2022-01-04 65.18 65.48 65.18 65.48 0.0M