Futu Holdings Ltd - ADR (FUTU) Prix et données historiques

Futu Holdings Ltd - ADR
FUTU
(Nasdaq - US)
Fermé
99.06
+2.16 (+2.23%)
sur:usd•À partir du : 05 nov. 2024 15:59 UTC -5
After Marché:99.1+0.04 (+0.04%)
Ouvert
102.04
Haut
103.49
Bas
98.34

Taux historiques Futu Holdings Ltd - ADR

Fréquence

Quotidien

De Oct 5, 2024 à Nov 5, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
5 nov. 2024	103.60	98.30	101.68	99.08	-2.56%
4 nov. 2024	101.96	96.17	96.29	96.90	0.63%
1 nov. 2024	98.23	94.60	96.20	95.08	-1.16%
31 oct. 2024	97.23	93.06	96.59	94.99	-1.66%
30 oct. 2024	98.68	94.30	95.93	96.14	0.22%
29 oct. 2024	100.18	95.50	100.13	98.17	-1.96%
28 oct. 2024	98.25	92.91	93.23	96.88	3.92%
25 oct. 2024	94.04	89.03	89.37	92.58	3.59%
24 oct. 2024	89.44	86.72	89.10	88.14	-1.08%
23 oct. 2024	93.27	88.61	93.27	88.80	-4.79%
22 oct. 2024	96.19	91.34	91.84	92.37	0.58%
21 oct. 2024	93.64	90.73	91.56	92.33	0.84%
18 oct. 2024	97.37	92.53	96.92	93.26	-3.78%
17 oct. 2024	90.86	86.41	90.60	89.71	-0.98%
16 oct. 2024	98.29	94.53	97.40	95.25	-2.21%
15 oct. 2024	104.60	95.03	100.98	96.21	-4.72%
14 oct. 2024	111.98	105.51	108.63	106.35	-2.10%
11 oct. 2024	114.43	103.75	104.07	111.02	6.68%
10 oct. 2024	110.50	100.52	109.49	107.17	-2.12%
9 oct. 2024	112.69	102.18	105.01	110.92	5.63%
8 oct. 2024	113.38	102.00	104.90	112.08	6.84%
7 oct. 2024	130.50	121.05	129.97	128.93	-0.80%

Plus haut:130.50

Plus bas:86.41

Moyenne:99.20

Différence:-30.89

% Variation:-23.77%

Vendeur de données: Xignite Logo

Actions