Scarica l'app Stockscreener
92.30
3.61%
3.22
Dopo l'orario di chiusura:
93.18
0.88
+0.95%
Storico Dei Prezzi Delle Azioni Di Futu Holdings Ltd Adr (FUTU)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-18 | $93.66 | $90.71 | $2.95 | 2,155,617.0 | +3.61% |
| 2024-11-15 | $89.60 | $87.48 | $2.12 | 1,262,556.0 | +0.45% |
| 2024-11-14 | $90.03 | $87.15 | $2.88 | 2,385,427.0 | -2.27% |
| 2024-11-13 | $95.82 | $90.12 | $5.70 | 2,486,482.0 | -2.45% |
| 2024-11-12 | $97.88 | $92.76 | $5.12 | 3,404,627.0 | -8.72% |
| 2024-11-11 | $102.0 | $93.76 | $8.21 | 4,950,597.0 | +7.83% |
| 2024-11-08 | $101.7 | $92.17 | $9.53 | 6,733,461.0 | -13.02% |
| 2024-11-07 | $111.9 | $100.8 | $11.08 | 7,238,243.0 | +12.42% |
| 2024-11-06 | $97.20 | $92.37 | $4.84 | 3,300,844.0 | -2.45% |
| 2024-11-05 | $103.6 | $98.30 | $5.30 | 2,767,241.0 | +2.25% |
| 2024-11-04 | $102.0 | $96.17 | $5.79 | 2,786,762.0 | +1.91% |
| 2024-11-01 | $98.23 | $94.60 | $3.64 | 2,059,135.0 | +0.09% |
| 2024-10-31 | $97.23 | $93.06 | $4.17 | 2,197,140.0 | -1.20% |
| 2024-10-30 | $98.68 | $94.30 | $4.38 | 1,942,525.0 | -2.07% |
| 2024-10-29 | $100.2 | $95.50 | $4.68 | 4,093,382.0 | +1.33% |
| 2024-10-28 | $98.25 | $92.91 | $5.34 | 3,203,579.0 | +4.64% |
| 2024-10-25 | $94.04 | $89.03 | $5.01 | 2,890,654.0 | +5.04% |
| 2024-10-24 | $89.44 | $86.72 | $2.72 | 1,582,816.0 | -0.74% |
| 2024-10-23 | $93.27 | $88.61 | $4.66 | 2,466,107.0 | -3.86% |
| 2024-10-22 | $96.19 | $91.34 | $4.85 | 3,498,419.0 | +0.04% |
Futu Holdings Ltd Adr Stock (FUTU) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Futu Holdings Ltd Adr nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FUTU. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Futu Holdings Ltd Adr fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Futu Holdings Ltd Adr Storia dei prezzi delle azioni (FUTU) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $111.9 | $87.15 | $24.73 | 43,686,609.0 | -2.83% |
| 2024-10 | $130.5 | $86.41 | $44.09 | 177,707,104.0 | -0.69% |
| 2024-09 | $103.0 | $56.22 | $46.77 | 57,012,924.0 | +50.49% |
| 2024-08 | $64.36 | $51.80 | $12.56 | 26,963,320.0 | +0.44% |
| 2024-07 | $71.50 | $59.75 | $11.75 | 21,009,925.0 | -3.54% |
| 2024-06 | $77.20 | $64.82 | $12.38 | 23,044,959.0 | -12.69% |
| 2024-05 | $81.86 | $63.72 | $18.14 | 41,674,751.0 | +16.84% |
| 2024-04 | $68.92 | $54.20 | $14.72 | 25,560,915.0 | +18.76% |
| 2024-03 | $65.44 | $52.68 | $12.76 | 35,864,695.0 | +1.18% |
| 2024-02 | $54.90 | $45.15 | $9.75 | 22,229,607.0 | +14.55% |
| 2024-01 | $53.41 | $43.61 | $9.80 | 35,102,878.0 | -14.48% |
Futu Holdings Ltd Adr Storia dei prezzi delle azioni (FUTU) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $55.99 | $50.28 | $5.71 | 30,806,105.0 | +1.32% |
| 2023-11 | $64.46 | $53.52 | $10.94 | 41,389,293.0 | -2.76% |
| 2023-10 | $67.49 | $52.17 | $15.32 | 39,225,632.0 | -4.08% |
| 2023-09 | $66.08 | $56.10 | $9.98 | 31,999,523.0 | -3.00% |
| 2023-08 | $61.80 | $46.66 | $15.14 | 53,517,921.0 | -1.00% |
| 2023-07 | $60.95 | $39.05 | $21.90 | 44,825,368.0 | +51.48% |
| 2023-06 | $43.46 | $36.78 | $6.68 | 28,474,910.0 | +7.81% |
| 2023-05 | $44.40 | $35.91 | $8.49 | 47,352,628.0 | -16.74% |
| 2023-04 | $54.10 | $41.92 | $12.18 | 30,032,125.0 | -14.62% |
| 2023-03 | $53.30 | $43.00 | $10.30 | 55,736,186.0 | +5.36% |
| 2023-02 | $56.56 | $43.32 | $13.24 | 48,804,074.0 | -3.05% |
| 2023-01 | $55.45 | $37.71 | $17.74 | 90,683,032.0 | +24.87% |
Futu Holdings Ltd Adr Storia dei prezzi delle azioni (FUTU) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $72.20 | $39.72 | $32.48 | 72,760,480.0 | -33.89% |
| 2022-11 | $61.50 | $35.06 | $26.44 | 58,434,714.0 | +81.60% |
| 2022-10 | $40.82 | $28.00 | $12.82 | 42,449,962.0 | -9.20% |
| 2022-09 | $50.18 | $35.61 | $14.57 | 38,562,324.0 | -24.04% |
| 2022-08 | $50.60 | $36.61 | $13.99 | 67,563,661.0 | +18.00% |
| 2022-07 | $56.08 | $40.36 | $15.72 | 44,271,226.0 | -20.32% |
| 2022-06 | $57.76 | $35.30 | $22.46 | 104,725,626.0 | +42.22% |
| 2022-05 | $37.87 | $26.84 | $11.03 | 71,349,396.0 | +14.75% |
| 2022-04 | $41.35 | $29.53 | $11.82 | 91,739,961.0 | -1.75% |
| 2022-03 | $45.05 | $21.23 | $23.82 | 226,811,015.0 | -23.84% |
| 2022-02 | $48.34 | $37.03 | $11.31 | 59,836,283.0 | -1.16% |
| 2022-01 | $51.68 | $35.50 | $16.18 | 117,584,299.0 | -0.12% |
0.03%
0.50%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Capitalizzazione:
|
Volume (24 ore):