Italia markets open in 3 hours 40 minutes

Futu Holdings Limited (0FUT.IL)

IOB - IOB Prezzo differito. Valuta in USD.
Aggiungi a watchlist
70,31+1,52 (+2,21%)
Alla chiusura: 05:39PM BST
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 20240,000,000,0070,3170,3136
08 mag 202467,0567,0567,0567,0567,05-
07 mag 202467,0567,0567,0567,0567,05-
03 mag 202467,0567,0567,0567,0567,05-
02 mag 202467,0567,0567,0567,0567,05-
01 mag 202467,0567,0567,0567,0567,05-
30 apr 202467,0567,0567,0567,0567,05-
29 apr 202467,0567,0567,0567,0567,05-
26 apr 202466,2568,8065,7267,0567,051.976
25 apr 202464,1264,1261,4962,9662,961.649
24 apr 202464,1465,3263,3263,7163,712.687
23 apr 202458,1363,2457,8162,1762,172.895
22 apr 202454,8555,7354,8555,5955,59352
19 apr 202454,5054,9654,2554,9654,9656
18 apr 202455,0355,1854,7654,9654,96378
17 apr 202455,0555,0554,2254,2254,221.297
16 apr 202456,1556,1554,7654,8154,81704
15 apr 202458,0358,8957,6457,6457,64580
12 apr 202459,2459,2458,0958,2758,27992
11 apr 202459,2859,9859,2559,8959,8969
10 apr 202459,3860,6858,7058,7058,70115
09 apr 202459,1059,8558,0859,3159,311.633
08 apr 202456,6957,5456,2957,5157,5173
05 apr 202455,6956,5155,5556,5156,51166
04 apr 202456,9257,7056,7057,1457,14196
03 apr 202455,5656,0855,5656,0156,01329
02 apr 202456,4056,4054,5955,3555,351.773
28 mar 202454,6055,0754,1054,9054,901.525
27 mar 202452,9153,7652,8053,6253,62289
26 mar 202454,3554,5053,5753,6353,63806
25 mar 202454,3154,9554,0154,3954,39797
22 mar 202454,1554,8354,1554,6254,62122
21 mar 202457,4758,3555,6955,8055,80358
20 mar 202456,3857,9056,3857,7357,731.069
19 mar 202456,1456,5055,4056,4856,48547
18 mar 202455,4857,4454,7857,3057,302.231
15 mar 202456,1556,6254,4454,8954,891.575
14 mar 202465,0065,0055,7258,6558,653.612
13 mar 202463,0765,2662,9264,7764,772.915
12 mar 202460,9463,8460,7463,8163,815.168
11 mar 202458,1760,5058,1759,7859,781.449
08 mar 202456,0058,0656,0057,3257,321.562
07 mar 202455,8156,4854,9656,3956,39287
06 mar 202456,9157,7456,5256,9256,92931
05 mar 202455,1955,7654,6455,2455,24270
04 mar 202456,5056,6053,7555,8255,82744
01 mar 202454,7657,0854,7556,1056,102.317
29 feb 202452,9154,6952,9154,1454,141.030
28 feb 202452,5752,7952,0252,4452,44697
27 feb 202452,2354,3852,0753,4153,411.849
26 feb 202450,2051,1450,1951,1151,11422
23 feb 202449,7550,9349,7450,8550,851.161
22 feb 202451,3151,3150,6150,8350,831.779
21 feb 202450,5351,2050,1950,2950,291.863
20 feb 202451,0551,5049,1949,5349,53535
19 feb 202452,5452,5452,5452,5452,54-
16 feb 202451,8752,8451,8752,5452,542.215
15 feb 202449,7350,4249,7350,4250,42591
14 feb 202449,0349,9048,8449,6649,66275
13 feb 202448,1149,2447,8847,8847,88368
12 feb 202449,3449,9048,7448,9948,99551
09 feb 202448,0448,4747,7848,4748,47690
08 feb 202448,1048,3147,2248,0448,04772
07 feb 202448,3048,7347,7048,7348,731.003
06 feb 202448,8248,8547,8248,6448,644.794
05 feb 202445,7245,9345,3745,8445,841.742
02 feb 202446,2846,5445,8345,8345,83276
01 feb 202447,2947,2946,3546,8846,88383
31 gen 202446,6447,7646,4847,1047,10603
30 gen 202447,0047,1946,6246,6946,694.160
29 gen 202448,8348,8346,8947,1847,182.301
26 gen 202448,1949,5248,1849,0249,021.343
25 gen 202450,0050,0048,2849,1149,11956
24 gen 202449,3650,6748,6549,0149,012.254
23 gen 202446,4048,8646,4047,4447,442.236
22 gen 202444,6745,4643,6544,9344,938.066
19 gen 202445,9747,1945,4446,8046,801.844
18 gen 202447,2247,2245,9846,0446,04710
17 gen 202444,8246,6244,8046,4246,422.335
16 gen 202446,7846,8645,0646,2746,273.030
15 gen 202447,8347,8347,8347,8347,83-
12 gen 202448,2249,2047,7047,8347,831.165
11 gen 202449,4349,4347,8148,6448,64418
10 gen 202448,4748,9047,8647,9747,971.765
09 gen 202449,3449,4549,1549,2049,20799
08 gen 202450,5050,8449,5550,8450,842.742
05 gen 202451,2052,1051,0251,7751,773.726
04 gen 202452,6352,8152,4452,6052,60588
03 gen 202451,1452,1350,8352,0452,044.259
02 gen 202453,8354,0051,5351,7451,742.422
29 dic 202354,4255,9054,3154,8554,856.378
28 dic 202353,8954,9554,2454,2454,2410.719
27 dic 202352,2952,4351,6952,0552,05334
22 dic 202351,0951,8950,9251,4851,482.225
21 dic 202352,2052,3751,8152,3352,33654
20 dic 202351,9652,4451,5051,5451,54792
19 dic 202352,0053,3352,0052,4952,491.204
18 dic 202353,9954,2951,0351,2751,272.794
15 dic 202355,5055,5654,4055,0055,00657
14 dic 202353,8055,3853,5054,9454,941.771
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...