Mercados españoles cerrados

Futu Holdings Limited (FUTU)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
66,38+3,38 (+5,37%)
Al cierre: 04:00PM EDT
66,37 -0,01 (-0,02%)
Después del cierre: 07:58PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202465,1668,9265,1666,3866,382.902.300
25 abr 202461,6363,2061,0663,0063,001.842.600
24 abr 202463,0065,4962,9463,9863,983.132.900
23 abr 202457,5563,2757,5561,9361,933.781.100
22 abr 202455,6655,9954,7555,5555,551.000.800
19 abr 202454,5055,0954,2054,7754,77681.500
18 abr 202455,1055,5554,5554,8554,85810.500
17 abr 202455,4655,4654,2054,3354,33591.200
16 abr 202456,0656,2654,6854,7854,781.167.200
15 abr 202458,2058,9856,5356,7956,79759.800
12 abr 202459,0059,4057,4757,4957,49850.600
11 abr 202459,3060,1559,0260,0560,05627.200
10 abr 202458,8060,7658,6559,0059,00904.000
09 abr 202457,7859,9657,7859,4459,441.278.000
08 abr 202456,6957,7556,3557,7157,71657.900
05 abr 202455,5456,6055,4556,4856,48504.300
04 abr 202457,0457,7855,7455,9155,91514.000
03 abr 202455,3656,3354,9956,1156,11577.500
02 abr 202456,4056,4054,5155,3855,381.112.300
01 abr 202455,1857,5955,0756,7056,701.260.800
28 mar 202453,8855,1453,8854,1554,151.339.200
27 mar 202452,8453,8652,6853,7153,71988.500
26 mar 202454,5454,6453,3353,3753,37934.200
25 mar 202454,2055,1853,9854,2554,25998.100
22 mar 202454,4254,9154,0354,1954,19810.200
21 mar 202458,0158,5255,3555,3855,381.230.400
20 mar 202456,0558,0556,0557,6857,681.287.600
19 mar 202456,1056,7455,4256,5356,53840.000
18 mar 202454,7057,4454,6556,9856,982.077.000
15 mar 202456,1556,6354,0154,2554,252.529.100
14 mar 202461,5062,0055,5156,4056,407.070.800
13 mar 202462,9265,4462,8065,4065,403.026.800
12 mar 202461,6564,0360,6064,0264,022.432.200
11 mar 202458,0860,8658,0859,4559,452.104.500
08 mar 202456,2558,1056,1057,2457,241.374.400
07 mar 202456,5656,5654,9256,1756,171.196.900
06 mar 202456,7757,8556,2656,6256,621.577.700
05 mar 202455,2055,8954,6055,3255,32882.300
04 mar 202456,5056,5053,6055,7655,761.515.700
01 mar 202454,7557,1754,5855,5755,571.979.500
29 feb 202452,9854,9052,9253,5253,521.534.800
28 feb 202452,4052,8352,0052,2252,22667.600
27 feb 202452,2654,4551,8952,9652,961.893.200
26 feb 202450,2651,4950,0751,3451,34764.500
23 feb 202450,7551,0949,6350,5550,55826.600
22 feb 202450,4851,2350,3850,4850,48981.600
21 feb 202450,8851,2849,8849,9349,93998.000
20 feb 202451,8551,8549,1749,7649,761.824.900
16 feb 202451,8052,9151,7152,2852,281.988.700
15 feb 202449,7650,6949,3650,6950,69836.100
14 feb 202449,0050,0448,9049,9749,971.075.500
13 feb 202448,1049,2547,6847,9847,98838.400
12 feb 202448,7449,9648,6548,7348,73800.000
09 feb 202447,9248,5947,7848,5348,53653.300
08 feb 202448,1348,3847,1848,1748,17840.000
07 feb 202448,0048,8447,4348,5148,51923.200
06 feb 202448,6949,1147,6049,1049,102.481.600
05 feb 202446,0046,0345,1545,9545,95863.400
02 feb 202446,2646,7245,8146,2046,20918.500
01 feb 202447,0447,4246,3646,9046,90669.900
31 ene 202446,5847,8746,4346,7246,72747.300
30 ene 202446,7047,2646,4646,8846,88778.900
29 ene 202448,8348,8346,7547,7747,771.218.600
26 ene 202448,3549,5448,1248,9848,981.041.200
25 ene 202450,0050,2948,2349,0249,021.485.600
24 ene 202450,0050,8748,6149,1149,112.470.300
23 ene 202447,2748,9847,0047,3947,393.450.900
22 ene 202445,4645,4643,6145,0645,063.061.300
19 ene 202445,9947,3845,2646,8646,861.182.000
18 ene 202447,2047,5545,8446,1146,113.608.500
17 ene 202444,8946,6844,7446,5046,501.671.000
16 ene 202446,8246,9045,0046,4046,402.621.300
12 ene 202448,2249,3247,6647,7947,791.096.900
11 ene 202449,0949,2547,7448,4848,481.089.800
10 ene 202448,7548,9947,6348,2348,231.559.800
09 ene 202449,9050,0448,4348,9548,951.752.800
08 ene 202450,2351,0249,5450,9350,931.982.600
05 ene 202451,6852,2150,8651,5151,51961.500
04 ene 202452,1553,1451,9852,3752,371.116.700
03 ene 202451,0652,2850,8052,1552,151.113.800
02 ene 202453,1853,4151,3351,4951,491.937.600
29 dic 202354,3155,9954,3154,6354,631.659.200
28 dic 202353,4655,4853,0754,1754,172.993.000
27 dic 202352,3152,5251,5051,9751,97964.400
26 dic 202351,9152,5351,4551,8951,89691.500
22 dic 202351,3051,8950,8951,5051,501.305.600
21 dic 202352,2253,1251,7053,0153,011.590.600
20 dic 202352,1852,4550,9050,9850,981.382.000
19 dic 202352,0053,3851,9352,8352,831.663.500
18 dic 202354,4054,4051,0151,7051,702.854.800
15 dic 202355,9555,9554,2554,9554,951.781.400
14 dic 202353,2555,5353,2355,0055,002.684.700
13 dic 202352,1752,9251,6352,7852,781.130.000
12 dic 202353,3653,8752,4052,9552,951.311.600
11 dic 202352,0053,1951,4052,8152,811.189.400
08 dic 202350,7852,5550,2852,0652,061.242.700
07 dic 202352,0952,2050,5351,1651,161.724.000
06 dic 202353,6353,8951,8551,9951,991.201.400
05 dic 202351,6153,2251,5452,8452,841.094.000
04 dic 202353,0253,0851,8852,7252,721.663.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...