Premium
Futu Holdings Ltd (FUTU)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -0.0051864529848 | 96.405 | 104.13 | 95.21 | 2039339 | 98.6597661 | DR |
| 4 | -7.5 | -7.21847930703 | 103.9 | 108.24 | 88.78 | 2689888 | 97.41415728 | DR |
| 12 | -44.6 | -31.6312056738 | 141 | 168.96 | 80.5 | 3661282 | 110.52352249 | DR |
| 26 | -67.88 | -41.3196980765 | 164.28 | 189.38 | 80.5 | 2509553 | 125.17303574 | DR |
| 52 | -26.32 | -21.4471968709 | 122.72 | 202.5299 | 80.5 | 2310387 | 144.6439144 | DR |
| 156 | 57.47 | 147.623940406 | 38.93 | 202.5299 | 38.76 | 2322885 | 102.88927732 | DR |
| 260 | -73.8 | -43.3607520564 | 170.2 | 202.5299 | 21.23 | 3064446 | 77.78255537 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 96.4 | -1.72 | -1.75 | 96.88 | 97.53 | 94.1551 | 1090795 |
| 1782426900 | 98.12 | -0.18 | -0.18 | 99.05 | 101.035 | 98.04 | 1930689 |
| 1782340500 | 98.3 | 0.4 | 0.41 | 97.98 | 101.2 | 97.6 | 1781219 |
| 1782254100 | 97.9 | -2.07 | -2.07 | 96.64 | 100.3499 | 96.445 | 2000790 |
| 1782167700 | 99.97 | 3.27 | 3.38 | 96.405 | 104.13 | 95.21 | 2444659 |
| 1781822100 | 96.7 | 0.06 | 0.06 | 97.64 | 99 | 95.08 | 1274308 |
| 1781735700 | 96.64 | 0.63 | 0.66 | 96.12 | 98.33 | 96 | 1082299 |
| 1781649300 | 96.01 | -4.11 | -4.11 | 98.13 | 99.92 | 95.5 | 1694595 |
| 1781562900 | 100.12 | 2.58 | 2.65 | 101.6 | 103.33 | 99.82 | 2219118 |
| 1781303700 | 97.54 | 2.01 | 2.10 | 98.48 | 100.7 | 96.31 | 1872687 |
| 1781217300 | 95.53 | 2.6 | 2.80 | 93.05 | 96.5 | 91.8806 | 1935331 |
| 1781130900 | 92.93 | 1.62 | 1.77 | 92.44 | 99.61 | 92.04 | 3654666 |
| 1781044500 | 91.31 | 0.23 | 0.25 | 90.915 | 94.3 | 88.78 | 2336850 |
| 1780958100 | 91.08 | -1.25 | -1.35 | 92.33 | 93.57 | 89.21 | 3808884 |
| 1780698900 | 92.33 | -3.45 | -3.60 | 93.01 | 94.14 | 91.2 | 3140623 |
| 1780612500 | 95.78 | -0.44 | -0.46 | 94.16 | 96.5 | 93.68 | 2945661 |
| 1780526100 | 96.22 | -5.75 | -5.64 | 98.71 | 99.35 | 94.78 | 4219469 |
| 1780439700 | 101.97 | -0.88 | -0.86 | 102.4 | 103.89 | 97.3 | 4062329 |
| 1780353300 | 102.85 | -1.22 | -1.17 | 102.06 | 104.29 | 99 | 3661118 |
| 1780094100 | 104.07 | -0.84 | -0.80 | 103.9 | 108.24 | 100.15 | 5042581 |
| 1780007700 | 104.91 | -5.31 | -4.82 | 113.04 | 117.8 | 104.2 | 9939085 |
| 1779921300 | 110.22 | 2.52 | 2.34 | 111.035 | 113.68 | 103.54 | 11222736 |
| 1779834900 | 107.7 | 17.94 | 19.99 | 97.905 | 107.83 | 97.65 | 17322995 |
| 1779489300 | 89.76 | -34.1 | -27.53 | 81.08 | 94.88 | 80.5 | 61304351 |
| 1779402900 | 123.86 | -0.86 | -0.69 | 122.8 | 125.45 | 122.1 | 2195589 |
| 1779316500 | 124.72 | 0.22 | 0.18 | 124.26 | 127.45 | 122.7 | 2959020 |
| 1779230100 | 124.5 | -7.2 | -5.47 | 130.01 | 131.4 | 123.92 | 3747014 |
| 1779143700 | 131.69999 | -2.94 | -2.18 | 134.38999 | 134.84 | 131.36 | 1394134 |
| 1778884500 | 134.63999 | -6.87 | -4.85 | 137.1 | 137.51 | 132.13 | 1976672 |
| 1778798100 | 141.51 | -1.23 | -0.86 | 139.47 | 142.86 | 137.01 | 4133629 |
| 1778711700 | 142.74 | 5.71 | 4.17 | 137.44 | 143.625 | 135.21 | 4241300 |
| 1778625300 | 137.03 | -2.83 | -2.02 | 139.11 | 140.52 | 134.81 | 2526568 |
| 1778538900 | 139.86 | -4.73 | -3.27 | 147.43 | 148.15 | 139.56 | 2690851 |
| 1778279700 | 144.59 | -0.3 | -0.21 | 151.56 | 155.81 | 142.94999 | 3085900 |
| 1778193300 | 144.88999 | -23.11 | -13.76 | 167.31 | 167.53 | 142.6501 | 3460715 |
| 1778106900 | 168 | 10.79 | 6.86 | 162 | 168.65 | 161.66 | 1491480 |
| 1778020500 | 157.21 | 1.17 | 0.75 | 157.93 | 158.33 | 155.01 | 865675 |
| 1777934100 | 156.04 | 1.19 | 0.77 | 156.52 | 159.3 | 154.85 | 864614 |
| 1777674900 | 154.85 | 0.34 | 0.22 | 155.43 | 155.9 | 153.59 | 454202 |
| 1777588500 | 154.51 | 1.32 | 0.86 | 153.16999 | 155.11 | 152.28 | 656968 |
| 1777502100 | 153.19 | -1.92 | -1.24 | 155.44999 | 156.79 | 151.72999 | 684086 |
| 1777415700 | 155.11 | -4.9 | -3.06 | 157.165 | 157.68 | 150.62 | 1113223 |
| 1777329300 | 160.01 | 0.12 | 0.08 | 159.615 | 160.68 | 158.59 | 539026 |
| 1777070100 | 159.88999 | 5.71 | 3.70 | 156.66999 | 161.34 | 155.225 | 1114917 |
| 1776983700 | 154.18 | -6.62 | -4.12 | 159.5 | 160.78 | 151.13 | 1165179 |
| 1776897300 | 160.8 | -1.85 | -1.14 | 163.24 | 163.35 | 159.62 | 766110 |
| 1776810900 | 162.65 | -2.13 | -1.29 | 165.09 | 165.32 | 161.88999 | 837680 |
| 1776724500 | 164.78 | -2.15 | -1.29 | 163 | 166.205 | 162.5 | 873070 |
| 1776465300 | 166.93 | 1.87 | 1.13 | 166.25 | 168.96 | 165.49 | 1388005 |
| 1776378900 | 165.06 | 0.34 | 0.21 | 166.19999 | 167.4 | 163.452 | 1249369 |
| 1776292500 | 164.72 | 2.88 | 1.78 | 162.18 | 166.25 | 162.18 | 1320471 |
| 1776206100 | 161.84 | 5.43 | 3.47 | 158.4 | 164.19999 | 158.4 | 1339629 |
| 1776119700 | 156.41 | 1.91 | 1.24 | 153.41999 | 157.245 | 151.5589 | 1755104 |
| 1775860500 | 154.5 | -0.77 | -0.50 | 155.5 | 155.5 | 152.27 | 858975 |
| 1775774100 | 155.27 | -1.87 | -1.19 | 154.4 | 158 | 153.38 | 1175763 |
| 1775687700 | 157.13999 | 16.17 | 11.47 | 153.16999 | 159.525 | 153.05 | 3334505 |
| 1775601300 | 140.97 | -0.12 | -0.09 | 140 | 141.19999 | 137.13999 | 861123 |
| 1775514900 | 141.09 | 0.93 | 0.66 | 141 | 142.13999 | 139.7735 | 675490 |
| 1775169300 | 140.16 | 0.12 | 0.09 | 136.85499 | 141.41 | 136.37 | 804595 |
| 1775082900 | 140.04 | 3.28 | 2.40 | 140 | 144.5 | 139.01 | 1583483 |
| 1774996500 | 136.76 | 5.39 | 4.10 | 132.3 | 137.07 | 131.1 | 906721 |
| 1774910100 | 131.37 | -2.57 | -1.92 | 133.8 | 134.76 | 130.32 | 1247165 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
