Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
19 jun 2023 - 19 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 67.90 | 68.19 | 66.55 | 67.48 | 67.48 | 1,472,800 |
| 17 jun 2024 | 70.00 | 70.00 | 66.90 | 69.05 | 69.05 | 2,733,200 |
| 14 jun 2024 | 70.76 | 71.50 | 70.66 | 71.06 | 71.06 | 1,022,000 |
| 13 jun 2024 | 73.79 | 74.27 | 70.24 | 71.58 | 71.58 | 2,116,800 |
| 12 jun 2024 | 74.80 | 75.24 | 73.17 | 73.57 | 73.57 | 1,169,600 |
| 11 jun 2024 | 74.32 | 76.10 | 73.69 | 74.61 | 74.61 | 1,286,300 |
| 10 jun 2024 | 73.51 | 75.28 | 72.67 | 74.88 | 74.88 | 891,000 |
| 07 jun 2024 | 75.41 | 76.05 | 74.32 | 74.90 | 74.90 | 961,300 |
| 06 jun 2024 | 75.38 | 77.09 | 74.47 | 76.48 | 76.48 | 1,066,900 |
| 05 jun 2024 | 75.15 | 76.78 | 74.90 | 75.38 | 75.38 | 1,148,800 |
| 04 jun 2024 | 74.87 | 75.43 | 73.83 | 74.33 | 74.33 | 1,362,900 |
| 03 jun 2024 | 76.40 | 77.20 | 73.80 | 74.40 | 74.40 | 1,048,900 |
| 31 may 2024 | 74.86 | 76.35 | 74.25 | 75.14 | 75.14 | 1,823,000 |
| 30 may 2024 | 76.54 | 76.54 | 74.21 | 74.69 | 74.69 | 1,741,100 |
| 29 may 2024 | 74.61 | 78.40 | 74.25 | 76.36 | 76.36 | 1,300,800 |
| 28 may 2024 | 76.75 | 80.82 | 75.70 | 76.91 | 76.91 | 3,664,700 |
| 24 may 2024 | 73.29 | 75.60 | 72.73 | 74.64 | 74.64 | 1,645,500 |
| 23 may 2024 | 76.23 | 76.23 | 73.07 | 73.80 | 73.80 | 2,405,700 |
| 22 may 2024 | 75.50 | 76.99 | 75.20 | 76.59 | 76.59 | 1,132,400 |
| 21 may 2024 | 76.86 | 77.75 | 75.60 | 76.76 | 76.76 | 1,276,600 |
| 20 may 2024 | 80.00 | 80.33 | 77.93 | 78.63 | 78.63 | 1,243,600 |
| 17 may 2024 | 78.79 | 81.86 | 78.68 | 80.41 | 80.41 | 2,805,700 |
| 16 may 2024 | 75.00 | 77.78 | 74.41 | 77.78 | 77.78 | 2,177,600 |
| 15 may 2024 | 74.46 | 74.67 | 72.56 | 74.57 | 74.57 | 1,190,600 |
| 14 may 2024 | 70.71 | 73.53 | 69.70 | 73.52 | 73.52 | 2,199,000 |
| 13 may 2024 | 70.23 | 74.49 | 70.23 | 72.53 | 72.53 | 2,638,100 |
| 10 may 2024 | 71.45 | 72.35 | 68.54 | 68.90 | 68.90 | 1,790,400 |
| 09 may 2024 | 71.83 | 72.08 | 69.29 | 69.89 | 69.89 | 1,393,400 |
| 08 may 2024 | 69.01 | 69.86 | 67.50 | 69.01 | 69.01 | 1,943,300 |
| 07 may 2024 | 72.13 | 72.21 | 70.34 | 71.06 | 71.06 | 1,850,800 |
| 06 may 2024 | 72.32 | 75.25 | 72.10 | 73.49 | 73.49 | 2,450,900 |
| 03 may 2024 | 70.60 | 71.92 | 69.80 | 71.78 | 71.78 | 2,274,500 |
| 02 may 2024 | 67.58 | 72.89 | 67.36 | 71.71 | 71.71 | 4,366,100 |
| 01 may 2024 | 64.31 | 65.15 | 63.72 | 64.10 | 64.10 | 1,137,300 |
| 30 abr 2024 | 64.26 | 65.53 | 64.01 | 64.31 | 64.31 | 1,732,100 |
| 29 abr 2024 | 66.39 | 66.64 | 65.01 | 65.28 | 65.28 | 1,506,600 |
| 26 abr 2024 | 65.16 | 68.92 | 65.16 | 66.38 | 66.38 | 3,064,300 |
| 25 abr 2024 | 61.63 | 63.20 | 61.06 | 63.00 | 63.00 | 1,842,600 |
| 24 abr 2024 | 63.00 | 65.49 | 62.94 | 63.98 | 63.98 | 3,132,900 |
| 23 abr 2024 | 57.55 | 63.27 | 57.55 | 61.93 | 61.93 | 3,781,100 |
| 22 abr 2024 | 55.66 | 55.99 | 54.75 | 55.55 | 55.55 | 1,000,800 |
| 19 abr 2024 | 54.50 | 55.09 | 54.20 | 54.77 | 54.77 | 681,500 |
| 18 abr 2024 | 55.10 | 55.55 | 54.55 | 54.85 | 54.85 | 810,500 |
| 17 abr 2024 | 55.46 | 55.46 | 54.20 | 54.33 | 54.33 | 591,200 |
| 16 abr 2024 | 56.06 | 56.26 | 54.68 | 54.78 | 54.78 | 1,167,200 |
| 15 abr 2024 | 58.20 | 58.98 | 56.53 | 56.79 | 56.79 | 759,800 |
| 12 abr 2024 | 59.00 | 59.40 | 57.47 | 57.49 | 57.49 | 850,600 |
| 11 abr 2024 | 59.30 | 60.15 | 59.02 | 60.05 | 60.05 | 627,200 |
| 10 abr 2024 | 58.80 | 60.76 | 58.65 | 59.00 | 59.00 | 904,000 |
| 09 abr 2024 | 57.78 | 59.96 | 57.78 | 59.44 | 59.44 | 1,278,000 |
| 08 abr 2024 | 56.69 | 57.75 | 56.35 | 57.71 | 57.71 | 657,900 |
| 05 abr 2024 | 55.54 | 56.60 | 55.45 | 56.48 | 56.48 | 504,300 |
| 04 abr 2024 | 57.04 | 57.78 | 55.74 | 55.91 | 55.91 | 514,000 |
| 03 abr 2024 | 55.36 | 56.33 | 54.99 | 56.11 | 56.11 | 577,500 |
| 02 abr 2024 | 56.40 | 56.40 | 54.51 | 55.38 | 55.38 | 1,112,300 |
| 01 abr 2024 | 55.18 | 57.59 | 55.07 | 56.70 | 56.70 | 1,260,800 |
| 28 mar 2024 | 53.88 | 55.14 | 53.88 | 54.15 | 54.15 | 1,339,200 |
| 27 mar 2024 | 52.84 | 53.86 | 52.68 | 53.71 | 53.71 | 988,500 |
| 26 mar 2024 | 54.54 | 54.64 | 53.33 | 53.37 | 53.37 | 934,200 |
| 25 mar 2024 | 54.20 | 55.18 | 53.98 | 54.25 | 54.25 | 998,100 |
| 22 mar 2024 | 54.42 | 54.91 | 54.03 | 54.19 | 54.19 | 810,200 |
| 21 mar 2024 | 58.01 | 58.52 | 55.35 | 55.38 | 55.38 | 1,230,400 |
| 20 mar 2024 | 56.05 | 58.05 | 56.05 | 57.68 | 57.68 | 1,287,600 |
| 19 mar 2024 | 56.10 | 56.74 | 55.42 | 56.53 | 56.53 | 840,000 |
| 18 mar 2024 | 54.70 | 57.44 | 54.65 | 56.98 | 56.98 | 2,077,000 |
| 15 mar 2024 | 56.15 | 56.63 | 54.01 | 54.25 | 54.25 | 2,529,100 |
| 14 mar 2024 | 61.50 | 62.00 | 55.51 | 56.40 | 56.40 | 7,070,800 |
| 13 mar 2024 | 62.92 | 65.44 | 62.80 | 65.40 | 65.40 | 3,026,800 |
| 12 mar 2024 | 61.65 | 64.03 | 60.60 | 64.02 | 64.02 | 2,432,200 |
| 11 mar 2024 | 58.08 | 60.86 | 58.08 | 59.45 | 59.45 | 2,104,500 |
| 08 mar 2024 | 56.25 | 58.10 | 56.10 | 57.24 | 57.24 | 1,374,400 |
| 07 mar 2024 | 56.56 | 56.56 | 54.92 | 56.17 | 56.17 | 1,196,900 |
| 06 mar 2024 | 56.77 | 57.85 | 56.26 | 56.62 | 56.62 | 1,577,700 |
| 05 mar 2024 | 55.20 | 55.89 | 54.60 | 55.32 | 55.32 | 882,300 |
| 04 mar 2024 | 56.50 | 56.50 | 53.60 | 55.76 | 55.76 | 1,515,700 |
| 01 mar 2024 | 54.75 | 57.17 | 54.58 | 55.57 | 55.57 | 1,979,500 |
| 29 feb 2024 | 52.98 | 54.90 | 52.92 | 53.52 | 53.52 | 1,534,800 |
| 28 feb 2024 | 52.40 | 52.83 | 52.00 | 52.22 | 52.22 | 667,600 |
| 27 feb 2024 | 52.26 | 54.45 | 51.89 | 52.96 | 52.96 | 1,893,200 |
| 26 feb 2024 | 50.26 | 51.49 | 50.07 | 51.34 | 51.34 | 764,500 |
| 23 feb 2024 | 50.75 | 51.09 | 49.63 | 50.55 | 50.55 | 826,600 |
| 22 feb 2024 | 50.48 | 51.23 | 50.38 | 50.48 | 50.48 | 981,600 |
| 21 feb 2024 | 50.88 | 51.28 | 49.88 | 49.93 | 49.93 | 998,000 |
| 20 feb 2024 | 51.85 | 51.85 | 49.17 | 49.76 | 49.76 | 1,824,900 |
| 16 feb 2024 | 51.80 | 52.91 | 51.71 | 52.28 | 52.28 | 1,988,700 |
| 15 feb 2024 | 49.76 | 50.69 | 49.36 | 50.69 | 50.69 | 836,100 |
| 14 feb 2024 | 49.00 | 50.04 | 48.90 | 49.97 | 49.97 | 1,075,500 |
| 13 feb 2024 | 48.10 | 49.25 | 47.68 | 47.98 | 47.98 | 838,400 |
| 12 feb 2024 | 48.74 | 49.96 | 48.65 | 48.73 | 48.73 | 800,000 |
| 09 feb 2024 | 47.92 | 48.59 | 47.78 | 48.53 | 48.53 | 653,300 |
| 08 feb 2024 | 48.13 | 48.38 | 47.18 | 48.17 | 48.17 | 840,000 |
| 07 feb 2024 | 48.00 | 48.84 | 47.43 | 48.51 | 48.51 | 923,200 |
| 06 feb 2024 | 48.69 | 49.11 | 47.60 | 49.10 | 49.10 | 2,481,600 |
| 05 feb 2024 | 46.00 | 46.03 | 45.15 | 45.95 | 45.95 | 863,400 |
| 02 feb 2024 | 46.26 | 46.72 | 45.81 | 46.20 | 46.20 | 918,500 |
| 01 feb 2024 | 47.04 | 47.42 | 46.36 | 46.90 | 46.90 | 669,900 |
| 31 ene 2024 | 46.58 | 47.87 | 46.43 | 46.72 | 46.72 | 747,300 |
| 30 ene 2024 | 46.70 | 47.26 | 46.46 | 46.88 | 46.88 | 778,900 |
| 29 ene 2024 | 48.83 | 48.83 | 46.75 | 47.77 | 47.77 | 1,218,600 |
| 26 ene 2024 | 48.35 | 49.54 | 48.12 | 48.98 | 48.98 | 1,041,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.