Premium
Futu Holdings Ltd (FUTU)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 96.65 | -3.54 | -3.53 | 99.86 | 100.51 | 95.7409 | 1680963 |
| 1738280100 | 100.19 | 3.01 | 3.10 | 98.04 | 103.37 | 98.04 | 2933953 |
| 1738193700 | 97.18 | -2.51 | -2.52 | 98.97 | 99 | 96.16 | 1616584 |
| 1738107300 | 99.69 | 5.82 | 6.20 | 94.99 | 99.81 | 94.22 | 1945670 |
| 1738020900 | 93.87 | -3.25 | -3.35 | 94.94 | 96.1 | 93.66 | 2648865 |
| 1737761700 | 97.12 | 7.86 | 8.81 | 93.9 | 97.23 | 93.78 | 2836212 |
| 1737675300 | 89.26 | 0 | 0.00 | 89.26 | 89.26 | 89.26 | 0 |
| 1737588900 | 89.26 | -2.07 | -2.27 | 89 | 90.67 | 88.1 | 3260191 |
| 1737502500 | 91.33 | 3.8 | 4.34 | 89.15 | 91.91 | 85.5 | 4905026 |
| 1737156900 | 87.53 | 7.13 | 8.87 | 81.1 | 89.128 | 81 | 5332801 |
| 1737070500 | 80.4 | 0.27 | 0.34 | 80.35 | 80.635 | 78.58 | 1258187 |
| 1736984100 | 80.13 | 2.49 | 3.21 | 78.82 | 80.5 | 78.82 | 1652922 |
| 1736897700 | 77.64 | 2.51 | 3.34 | 78.9 | 79.46 | 77.1 | 1833583 |
| 1736811300 | 75.13 | -0.28 | -0.37 | 74.39 | 76.18 | 73.4 | 1301056 |
| 1736552100 | 75.41 | -2.02 | -2.61 | 75.89 | 75.91 | 74.07 | 1848972 |
| 1736379300 | 77.43 | -2.14 | -2.69 | 77.88 | 78.1899 | 76.2 | 1473900 |
| 1736292900 | 79.57 | -1.19 | -1.47 | 81.49 | 81.49 | 78.4 | 1214102 |
| 1736206500 | 80.76 | 0.13 | 0.16 | 82 | 83.545 | 79.9 | 3314558 |
| 1735947300 | 80.63 | 1.17 | 1.47 | 81 | 81.58 | 78.93 | 1082092 |
| 1735860900 | 79.46 | -0.53 | -0.66 | 78.68 | 81.64 | 78.56 | 1454288 |
| 1735688100 | 79.99 | -0.53 | -0.66 | 80.18 | 81.48 | 79.39 | 1467083 |
| 1735601700 | 80.52 | -2.31 | -2.79 | 81.83 | 82 | 79.93 | 1375738 |
| 1735342500 | 82.83 | -3.3 | -3.83 | 85.3 | 85.3 | 82.15 | 1133724 |
| 1735256100 | 86.125 | -0.88 | -1.01 | 86.26 | 87.0999 | 85.02 | 1137829 |
| 1735077840 | 87 | 0.81 | 0.94 | 87.61 | 88 | 86.41 | 839721 |
| 1734996900 | 86.19 | 2.15 | 2.56 | 84.4 | 86.52 | 84 | 1213147 |
| 1734737700 | 84.04 | 0.4 | 0.48 | 83.58 | 85.39 | 83 | 907768 |
| 1734651300 | 83.64 | 0.44 | 0.53 | 85.1 | 85.44 | 83.37 | 1063700 |
| 1734564900 | 83.2 | -2.98 | -3.46 | 86 | 87.1 | 82.385 | 1584647 |
| 1734478500 | 86.18 | 3.73 | 4.52 | 83.4 | 86.45 | 82.25 | 1834715 |
| 1734392100 | 82.45 | -4.09 | -4.73 | 84 | 85.3 | 81.4 | 2826607 |
| 1734132900 | 86.54 | 1.3 | 1.53 | 84.5 | 86.9297 | 83.86 | 2432743 |
| 1734046500 | 85.24 | -0.64 | -0.75 | 85.84 | 86.66 | 84.36 | 1977126 |
| 1733960100 | 85.88 | -1.1 | -1.26 | 87.61 | 87.79 | 83.81 | 2754467 |
| 1733873700 | 86.98 | -11.1 | -11.32 | 91.13 | 93.43 | 86.21 | 4238219 |
| 1733787300 | 98.08 | 14.81 | 17.79 | 92.865 | 104.99 | 92.76 | 9713779 |
| 1733528100 | 83.27 | -3.55 | -4.09 | 87.4 | 87.455 | 83.11 | 1782075 |
| 1733441700 | 86.82 | 0.57 | 0.66 | 86.41 | 87.3 | 85.75 | 955137 |
| 1733355300 | 86.25 | -1.97 | -2.23 | 87.5 | 88 | 84.64 | 1389183 |
| 1733268900 | 88.22 | 2.9 | 3.40 | 86.3 | 89.905 | 86.13 | 1832187 |
| 1733182500 | 85.32 | -1.91 | -2.19 | 88 | 88.33 | 85.27 | 1535682 |
| 1732917840 | 87.23 | 0.9 | 1.04 | 87.28 | 87.48 | 85.72 | 1006300 |
| 1732750500 | 86.33 | 2.57 | 3.07 | 88.68 | 89.89 | 86.3 | 2181469 |
| 1732664100 | 83.76 | -0.24 | -0.29 | 84.06 | 85.168 | 82.76 | 1426685 |
| 1732577700 | 84 | -0.22 | -0.26 | 83.7 | 84.95 | 82.75 | 1918378 |
| 1732318500 | 84.22 | -0.47 | -0.55 | 81.68 | 85.05 | 81.335 | 2388827 |
| 1732232100 | 84.69 | -4.3 | -4.83 | 87.2 | 87.69 | 84.58 | 2966440 |
| 1732145700 | 88.99 | 2.29 | 2.64 | 87.82 | 91 | 87.6703 | 2435003 |
| 1732059300 | 86.7 | -5.6 | -6.07 | 91 | 91.87 | 86.58 | 4538882 |
| 1731972900 | 92.3 | 3.22 | 3.61 | 91.84 | 93.66 | 90.71 | 2166836 |
| 1731713700 | 89.08 | 0.4 | 0.45 | 89.5 | 89.6 | 87.48 | 1265937 |
| 1731627300 | 88.68 | -2.06 | -2.27 | 90 | 90.03 | 87.1511 | 2393828 |
| 1731540900 | 90.74 | -2.28 | -2.45 | 95.82 | 95.82 | 90.12 | 2495295 |
| 1731454500 | 93.02 | -8.89 | -8.72 | 96.65 | 97.88 | 92.76 | 3422900 |
| 1731368100 | 101.91 | 7.4 | 7.83 | 97.6 | 101.97 | 93.76 | 4969836 |
| 1731108900 | 94.51 | -14.15 | -13.02 | 101.7 | 101.7 | 92.17 | 6853669 |
| 1731022500 | 108.66 | 12.01 | 12.42 | 104 | 111.88 | 100.8 | 7296099 |
| 1730936100 | 96.655 | -2.43 | -2.45 | 95.88 | 97.205 | 92.3678 | 3116023 |
| 1730849700 | 99.08 | 2.18 | 2.25 | 101.678 | 103.6 | 98.3 | 2810450 |
| 1730763300 | 96.9 | 1.82 | 1.91 | 96.29 | 101.96 | 96.17 | 3123247 |
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
