Premium
Futu Holdings Ltd (6FHA)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10 | 13.1578947368 | 76 | 86 | 75 | 471 | 81.11772206 | DE |
| 4 | 4 | 4.87804878049 | 82 | 86 | 72.5 | 416 | 77.74467233 | DE |
| 12 | -2 | -2.27272727273 | 88 | 104 | 72.5 | 731 | 86.62997216 | DE |
| 26 | 29 | 50.8771929825 | 57 | 121 | 48.2 | 783 | 87.32905351 | DE |
| 52 | 43.200001 | 100.934584134 | 42.799999 | 121 | 40.6 | 602 | 76.32747595 | DE |
| 156 | 31 | 56.3636363636 | 55 | 121 | 40.6 | 531 | 71.83550139 | DE |
| 260 | 31 | 56.3636363636 | 55 | 121 | 40.6 | 531 | 71.83550139 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737408420 | 85 | 1 | 1.19 | 85 | 85 | 85 | 50 |
| 1737149220 | 84 | 6 | 7.69 | 79 | 85.5 | 78.5 | 1416 |
| 1737062820 | 78 | 2.5 | 3.31 | 78 | 79 | 77.5 | 381 |
| 1736976420 | 75.5 | 0.5 | 0.67 | 77 | 77 | 75.5 | 16 |
| 1736890020 | 75 | 2 | 2.74 | 76 | 76.5 | 75 | 490 |
| 1736803620 | 73 | -0.5 | -0.68 | 72.5 | 73 | 72.5 | 1732 |
| 1736544420 | 73.5 | -0.5 | -0.68 | 75 | 75 | 72.5 | 131 |
| 1736458020 | 74 | -0.5 | -0.67 | 74 | 74 | 74 | 85 |
| 1736371620 | 74.5 | -2.5 | -3.25 | 76.5 | 76.5 | 74 | 276 |
| 1736285220 | 77 | -1.5 | -1.91 | 76 | 77 | 75.5 | 48 |
| 1736198820 | 78.5 | 0 | 0.00 | 77.5 | 80.5 | 77.5 | 288 |
| 1735939620 | 78.5 | -1 | -1.26 | 77 | 78.5 | 77 | 111 |
| 1735853220 | 79.5 | 1.5 | 1.92 | 77 | 79.5 | 75 | 926 |
| 1735594020 | 78 | -1.5 | -1.89 | 80 | 81 | 78 | 234 |
| 1735334820 | 79.5 | -2.5 | -3.05 | 82 | 82 | 79 | 57 |
| 1734989220 | 82 | 1.5 | 1.86 | 81.5 | 82.5 | 81 | 877 |
| 1734730020 | 80.5 | -0.5 | -0.62 | 80.5 | 80.5 | 79 | 156 |
| 1734643620 | 81 | -1.5 | -1.82 | 79 | 81.5 | 79 | 177 |
| 1734557220 | 82.5 | 1 | 1.23 | 81 | 82.5 | 81 | 277 |
| 1734470820 | 81.5 | 3 | 3.82 | 78 | 82 | 78 | 663 |
| 1734384420 | 78.5 | -3.5 | -4.27 | 80.5 | 82.5 | 78 | 446 |
| 1734125220 | 82 | 0.5 | 0.61 | 80 | 82 | 80 | 202 |
| 1734038820 | 81.5 | 0 | 0.00 | 84 | 84 | 81 | 416 |
| 1733952420 | 81.5 | -1.5 | -1.81 | 82.5 | 82.5 | 80.5 | 936 |
| 1733866020 | 83 | -11 | -11.70 | 90.5 | 90.5 | 82.5 | 811 |
| 1733779620 | 94 | 14.5 | 18.24 | 78.5 | 98.5 | 78.5 | 1807 |
| 1733520420 | 79.5 | -2 | -2.45 | 83 | 83 | 79.5 | 300 |
| 1733434020 | 81.5 | 0 | 0.00 | 81 | 82 | 81 | 597 |
| 1733347620 | 81.5 | -4 | -4.68 | 84 | 84 | 81 | 125 |
| 1733261220 | 85.5 | 4 | 4.91 | 81.5 | 85.5 | 81.5 | 66 |
| 1733174820 | 81.5 | -1.5 | -1.81 | 83 | 84 | 81.5 | 644 |
| 1732915620 | 83 | 2.5 | 3.11 | 81.5 | 83 | 81.5 | 328 |
| 1732829220 | 80.5 | -3 | -3.59 | 82 | 82 | 80.5 | 126 |
| 1732742820 | 83.5 | 3.5 | 4.38 | 82 | 83.5 | 82 | 646 |
| 1732656420 | 80 | 1 | 1.27 | 78 | 80 | 78 | 101 |
| 1732570020 | 79 | -1.5 | -1.86 | 79.5 | 80.5 | 79 | 156 |
| 1732310820 | 80.5 | -0.5 | -0.62 | 79 | 81 | 77 | 844 |
| 1732224420 | 81 | -3.5 | -4.14 | 82.5 | 83 | 81 | 507 |
| 1732138020 | 84.5 | 1.5 | 1.81 | 82 | 85 | 82 | 358 |
| 1732051620 | 83 | -5 | -5.68 | 88.5 | 89.5 | 82.5 | 636 |
| 1731965220 | 88 | 3 | 3.53 | 86 | 88.5 | 85.5 | 894 |
| 1731705960 | 85 | 0.5 | 0.59 | 83.5 | 85 | 83.5 | 1593 |
| 1731619560 | 84.5 | -1.5 | -1.74 | 85 | 86 | 83 | 1779 |
| 1731533160 | 86 | -1.5 | -1.71 | 88 | 91 | 85.5 | 1755 |
| 1731446820 | 87.5 | -7 | -7.41 | 91 | 91 | 87.5 | 765 |
| 1731360420 | 94.5 | 6.5 | 7.39 | 90.5 | 95.5 | 89 | 1252 |
| 1731101220 | 88 | -16 | -15.38 | 101 | 101 | 86.5 | 2167 |
| 1731014760 | 104 | 14 | 15.56 | 92.5 | 104 | 92.5 | 3757 |
| 1730928360 | 90 | -0.5 | -0.55 | 89.5 | 90 | 87 | 2075 |
| 1730841960 | 90.5 | 1.5 | 1.69 | 91.5 | 94 | 90.5 | 823 |
| 1730755560 | 89 | -0.5 | -0.56 | 88.5 | 92 | 87 | 1121 |
| 1730496360 | 89.5 | 1.5 | 1.70 | 87.5 | 90 | 87.5 | 742 |
| 1730409960 | 88 | -0.5 | -0.56 | 90 | 90.5 | 85.5 | 862 |
| 1730323560 | 88.5 | -2 | -2.21 | 91.5 | 91.5 | 87.5 | 1912 |
| 1730237160 | 90.5 | 1 | 1.12 | 88 | 91.5 | 88 | 284 |
| 1730150760 | 89.5 | 4 | 4.68 | 87 | 90.5 | 86.5 | 1387 |
| 1729888020 | 85.5 | 4 | 4.91 | 82.5 | 86.5 | 82.5 | 1132 |
| 1729801560 | 81.5 | -3 | -3.55 | 82 | 82 | 81 | 843 |
| 1729715160 | 84.5 | -2 | -2.31 | 87.5 | 88 | 84.5 | 244 |
| 1729628760 | 86.5 | 0.5 | 0.58 | 85 | 86.5 | 85 | 300 |
| 1729542360 | 86 | 0 | 0.00 | 83.5 | 86 | 83.5 | 304 |
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
