XNAS
Datos históricos de Futu Holdings Limited
Futu Holdings Limited · FUTU
$113.70
▼ -0.02 (-0.02%)
Última operación · 10/10/2026, 17:29:39 UTC
- Variación en el periodo
- −26.45%
- Máximo
- US$202.53
- 3 de noviembre de 2025
- Mínimo
- US$80.50
- 22 de mayo de 2026
- Volumen medio diario
- 2 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 111.39 | 115.17 | 110.50 | 113.71 | +4.55% | 1.37 M |
| 8 oct 2026 | 107.91 | 110.30 | 107.66 | 108.76 | −0.84% | 886,553.163 |
| 7 oct 2026 | 107.90 | 110.30 | 105.25 | 109.68 | −3.12% | 1.57 M |
| 6 oct 2026 | 109.50 | 114.49 | 109.12 | 113.21 | +3.20% | 1.28 M |
| 5 oct 2026 | 103.01 | 111.10 | 103.01 | 109.70 | +7.37% | 2.19 M |
| 2 oct 2026 | 106.60 | 106.82 | 101.11 | 102.17 | −4.00% | 2.05 M |
| 1 oct 2026 | 110.60 | 111.25 | 106.13 | 106.43 | −3.73% | 969,130.528 |
| 30 sep 2026 | 114.46 | 114.77 | 110.44 | 110.55 | −2.15% | 1.31 M |
| 29 sep 2026 | 112.75 | 113.35 | 110.88 | 112.98 | +0.63% | 1.53 M |
| 28 sep 2026 | 111.36 | 113.52 | 111.00 | 112.27 | +0.36% | 872,045.1 |
| 25 sep 2026 | 109.75 | 112.78 | 109.31 | 111.87 | +2.38% | 906,086.011 |
| 24 sep 2026 | 109.01 | 110.50 | 108.10 | 109.27 | −0.65% | 783,552.084 |
| 23 sep 2026 | 112.85 | 113.30 | 109.85 | 109.99 | −3.79% | 1.16 M |
| 22 sep 2026 | 115.00 | 117.04 | 113.58 | 114.32 | +0.24% | 1.02 M |
| 21 sep 2026 | 115.03 | 115.03 | 112.44 | 114.05 | +1.82% | 762,502.776 |
| 18 sep 2026 | 112.30 | 114.30 | 111.76 | 112.01 | +0.58% | 881,811.541 |
| 17 sep 2026 | 112.21 | 112.30 | 110.64 | 111.36 | +1.40% | 553,193.709 |
| 16 sep 2026 | 109.48 | 110.77 | 108.58 | 109.82 | +1.01% | 786,352.184 |
| 15 sep 2026 | 110.39 | 110.91 | 108.21 | 108.72 | −2.15% | 625,574.021 |
| 14 sep 2026 | 110.40 | 112.62 | 109.61 | 111.11 | −1.44% | 694,924.675 |
| 11 sep 2026 | 114.33 | 115.24 | 112.29 | 112.73 | −0.69% | 639,833.896 |
| 10 sep 2026 | 115.25 | 115.55 | 112.70 | 113.51 | −2.77% | 918,396.943 |
| 9 sep 2026 | 118.08 | 119.27 | 116.73 | 116.74 | −0.65% | 662,966.462 |
| 8 sep 2026 | 120.30 | 120.53 | 117.32 | 117.50 | −3.49% | 730,432.583 |
| 4 sep 2026 | 120.55 | 122.57 | 120.50 | 121.75 | −0.21% | 723,838.069 |
| 3 sep 2026 | 118.19 | 122.61 | 116.63 | 122.01 | +3.33% | 1 M |
| 2 sep 2026 | 119.46 | 120.71 | 117.47 | 118.08 | −1.01% | 722,901.123 |
| 1 sep 2026 | 119.82 | 122.14 | 118.93 | 119.28 | −2.34% | 1.42 M |
| 31 ago 2026 | 123.67 | 124.05 | 121.32 | 122.14 | −1.71% | 1.31 M |
| 28 ago 2026 | 124.27 | 126.35 | 123.20 | 124.26 | −0.25% | 889,629.04 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.