Mercados españoles abiertos en 5 hrs 2 min

Futu Holdings Limited (FUTU)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
145,45+1,33 (+0,92%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 jun 2021144,31147,90142,52145,45145,452.667.900
10 jun 2021148,78151,93142,43144,12144,122.685.000
09 jun 2021152,81155,69144,02145,69145,693.700.800
08 jun 2021148,37154,98148,01154,10154,103.168.300
07 jun 2021155,85156,30145,11150,39150,393.963.100
04 jun 2021147,28157,90147,27154,70154,706.730.400
03 jun 2021140,70147,29140,28145,48145,483.592.300
02 jun 2021148,01150,27138,67144,36144,364.436.600
01 jun 2021148,00151,98144,72150,11150,116.014.900
28 may 2021139,41144,83138,88142,27142,274.151.200
27 may 2021138,79141,57135,43141,21141,218.656.800
26 may 2021136,00140,88130,20138,75138,754.801.200
25 may 2021129,99138,52129,20134,87134,8710.548.600
24 may 2021123,05125,55119,11124,12124,124.079.000
21 may 2021126,99127,50123,46123,99123,993.937.700
20 may 2021129,00130,32123,13127,54127,545.119.000
19 may 2021121,37128,46120,07125,00125,0010.621.300
18 may 2021124,32127,03121,84124,39124,395.251.200
17 may 2021119,50122,70115,33121,70121,705.408.000
14 may 2021109,33120,00109,10118,89118,898.676.900
13 may 2021114,18116,00100,13104,43104,4310.689.700
12 may 2021127,77127,93107,20109,02109,0210.848.000
11 may 2021113,00129,40112,72127,96127,968.506.000
10 may 2021127,71128,40118,80119,77119,775.996.000
07 may 2021135,38135,79127,75130,00130,005.541.100
06 may 2021144,50145,00130,33134,33134,334.540.300
05 may 2021142,67146,49141,76143,79143,792.621.200
04 may 2021145,00146,53138,53142,34142,343.876.800
03 may 2021148,81149,14139,70147,12147,123.588.400
30 abr 2021146,55153,16146,52148,78148,782.366.000
29 abr 2021153,29154,49145,52149,23149,233.424.000
28 abr 2021145,30155,43144,22154,02154,024.872.600
27 abr 2021150,37150,49144,01146,60146,603.420.300
26 abr 2021145,00150,48142,34149,55149,555.502.500
23 abr 2021137,00144,30134,50143,81143,816.309.400
22 abr 2021135,79139,81129,64135,97135,978.265.800
21 abr 2021131,50137,98126,60132,65132,6518.151.200
20 abr 2021162,51163,44133,61136,24136,2425.562.200
19 abr 2021152,62178,18152,62177,92177,9214.244.600
16 abr 2021147,21154,60144,60153,01153,013.930.200
15 abr 2021157,49157,49144,00148,00148,004.796.800
14 abr 2021146,76158,84145,24153,10153,106.126.000
13 abr 2021147,19152,77141,80144,70144,705.690.600
12 abr 2021152,00152,90144,49148,56148,565.331.700
09 abr 2021153,91157,72152,32156,70156,704.171.300
08 abr 2021146,54159,66145,60159,00159,007.384.700
07 abr 2021145,49150,00140,65143,98143,983.053.300
06 abr 2021143,26153,87140,04148,26148,265.522.900
05 abr 2021152,89153,58142,00148,00148,005.657.400
01 abr 2021162,80164,50144,83153,60153,6010.473.900
31 mar 2021136,20160,31136,10158,82158,8215.697.200
30 mar 2021132,00137,86125,10137,86137,869.945.600
29 mar 2021114,71133,77114,71131,51131,5120.899.800
26 mar 2021114,01119,42100,18114,69114,6916.726.300
25 mar 2021100,10113,4599,84111,77111,7713.141.100
24 mar 2021116,00118,80101,12105,83105,8317.593.800
23 mar 2021120,10123,96113,83115,26115,269.587.700
22 mar 2021134,33134,88123,21123,83123,837.845.400
19 mar 2021134,21138,19131,01131,78131,788.779.900
18 mar 2021135,00140,50132,10133,25133,258.651.000
17 mar 2021142,02142,11135,15135,64135,6410.863.600
16 mar 2021161,42164,10138,80142,22142,2218.874.800
15 mar 2021166,55167,68148,00148,36148,3610.487.800
12 mar 2021151,50169,38151,00159,49159,4912.199.600
11 mar 2021159,00161,79157,25160,51160,518.494.800
10 mar 2021163,54165,77146,37147,30147,3017.082.400
09 mar 2021130,00157,20129,50152,91152,9116.186.700
08 mar 2021136,25142,86122,00123,00123,0012.087.600
05 mar 2021135,10144,60118,00140,41140,4120.319.500
04 mar 2021139,00148,43128,00131,45131,4516.180.100
03 mar 2021163,53164,67143,50144,38144,389.596.700
02 mar 2021169,00171,50156,86157,31157,316.977.800
01 mar 2021165,21171,96164,02165,68165,688.753.900
26 feb 2021152,18164,49146,71152,79152,7915.246.000
25 feb 2021162,35169,80149,68154,01154,0110.247.800
24 feb 2021160,21168,08155,02166,16166,1611.962.800
23 feb 2021165,68174,28150,30167,19167,1913.495.300
22 feb 2021181,35186,20172,51174,52174,527.388.700
19 feb 2021188,40202,21184,51189,70189,7017.896.000
18 feb 2021170,37183,10169,21171,81171,818.836.100
17 feb 2021184,43191,00174,53183,35183,3511.473.300
16 feb 2021159,49193,88156,60191,00191,0024.735.900
12 feb 2021142,00157,90140,00147,57147,5713.619.400
11 feb 2021167,82172,94149,27157,34157,3417.092.800
10 feb 2021179,81204,25157,02165,24165,2426.579.500
09 feb 2021142,11161,00142,00154,41154,4118.154.700
08 feb 2021118,96128,38118,75128,00128,009.961.800
05 feb 2021111,40119,95105,01116,00116,0012.896.700
04 feb 2021121,88129,86112,00115,07115,0714.264.100
03 feb 2021126,14132,95114,50118,63118,6314.761.400
02 feb 2021112,52121,63112,12116,97116,979.060.600
01 feb 2021108,00114,75104,40105,00105,006.999.500
29 ene 2021102,77110,5095,8099,4199,417.691.900
28 ene 2021101,00106,8795,0099,0099,007.106.100
27 ene 202195,00113,0093,1096,2696,269.744.400
26 ene 2021111,36114,33102,62103,20103,208.911.000
25 ene 2021113,01131,7199,21102,26102,2615.518.200
22 ene 2021100,00101,0396,5099,8999,897.394.000
21 ene 202187,0099,7886,8198,9198,9110.728.800
20 ene 202192,7994,0085,0089,9689,9610.592.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...