Registration Strip Icon for default Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.

HSBC ETFs Plc

HWVS
19,6839
0,062 (0,32%)
18 Dic 2024 - Chiuso
Dati in Delay di 15 minuti
Borsa: Euronext
Tipo: Exchange Traded Fund (ETF)
Valuta: EUR
<

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
18 Dic 2024 19,6839 0,06 0,32% 19,6131 19,687 19,6131 2.002
17 Dic 2024 19,6219 -0,14 -0,72% 19,6219 19,6219 19,6219 0
16 Dic 2024 19,764 -0,16 -0,80% 19,764 19,764 19,764 0
13 Dic 2024 19,9232 0,00 -0,02% 19,9232 19,9232 19,9232 0
12 Dic 2024 19,9268 -0,01 -0,07% 19,9268 19,9268 19,9268 0
11 Dic 2024 19,9412 0,02 0,09% 19,9412 19,9412 19,9412 0
10 Dic 2024 19,9229 -0,08 -0,38% 19,9632 19,9632 19,9229 38
09 Dic 2024 19,9981 0,01 0,04% 19,9981 19,9981 19,9981 0
06 Dic 2024 19,99 -0,03 -0,14% 19,99 19,99 19,99 1.000
05 Dic 2024 20,0179 -0,03 -0,16% 20,0179 20,0179 20,0179 0
04 Dic 2024 20,049 0,05 0,27% 20,049 20,049 20,049 0
03 Dic 2024 19,9955 0,12 0,58% 19,9955 19,9955 19,9955 0
02 Dic 2024 19,8794 0,16 0,82% 19,8506 19,8794 19,8506 38
29 Nov 2024 19,7175 -0,04 -0,22% 19,7175 19,7175 19,7175 0
28 Nov 2024 19,7603 -0,05 -0,23% 19,7603 19,7603 19,7603 0
27 Nov 2024 19,806 0,00 0,00% 19,806 19,806 19,806 0
26 Nov 2024 19,806 -0,03 -0,15% 19,806 19,806 19,806 0
25 Nov 2024 19,8349 0,18 0,89% 19,8547 19,8547 19,8349 103
22 Nov 2024 19,6597 0,29 1,48% 19,6597 19,6597 19,6597 0
21 Nov 2024 19,3731 -0,02 -0,11% 19,3731 19,3731 19,3731 0
20 Nov 2024 19,3937 0,00 0,01% 19,3937 19,3937 19,3937 0
19 Nov 2024 19,3912 0,07 0,37% 19,3912 19,3912 19,3912 0
18 Nov 2024 19,3205 -0,09 -0,48% 19,3205 19,3205 19,3205 0
15 Nov 2024 19,4141 -0,17 -0,85% 19,4141 19,4141 19,4141 0
14 Nov 2024 19,5801 0,14 0,70% 19,5801 19,5801 19,5801 0
13 Nov 2024 19,4443 -0,15 -0,75% 19,4443 19,4443 19,4443 0
12 Nov 2024 19,5907 0,07 0,34% 19,5632 19,5907 19,5632 2.044
11 Nov 2024 19,525 0,09 0,45% 19,525 19,525 19,525 0
08 Nov 2024 19,4369 0,06 0,31% 19,4369 19,4369 19,4369 0
07 Nov 2024 19,3767 0,09 0,47% 19,3223 19,3767 19,3223 105
06 Nov 2024 19,287 0,62 3,34% 19,2716 19,287 19,2716 108
05 Nov 2024 18,6635 -0,05 -0,29% 18,6635 18,6635 18,6635 0
04 Nov 2024 18,7175 0,08 0,44% 18,7164 18,7175 18,7164 112
01 Nov 2024 18,6356 -0,11 -0,61% 18,6356 18,6356 18,6356 0
31 Ott 2024 18,7497 -0,28 -1,45% 18,7497 18,7497 18,7497 0
30 Ott 2024 19,0255 -0,08 -0,40% 19,0255 19,0255 19,0255 0
29 Ott 2024 19,1014 -0,01 -0,07% 19,1014 19,1014 19,1014 0
28 Ott 2024 19,1141 0,13 0,69% 19,1141 19,1141 19,1141 0
25 Ott 2024 18,9838 -0,10 -0,50% 18,9838 18,9838 18,9838 0
24 Ott 2024 19,0801 -0,03 -0,18% 19,0801 19,0801 19,0801 0
23 Ott 2024 19,1138 0,03 0,17% 19,1138 19,1138 19,1138 0
22 Ott 2024 19,0822 -0,04 -0,20% 19,0822 19,0822 19,0822 0
21 Ott 2024 19,12 -0,06 -0,33% 19,1597 19,1597 19,12 300
18 Ott 2024 19,1841 -0,08 -0,41% 19,1841 19,1841 19,1841 0
17 Ott 2024 19,2632 0,16 0,83% 19,2585 19,2712 19,2585 6.480
16 Ott 2024 19,1049 -0,14 -0,72% 19,1049 19,1049 19,1049 0
15 Ott 2024 19,2441 0,12 0,62% 19,3273 19,3273 19,2441 62
14 Ott 2024 19,1249 0,12 0,65% 19,1249 19,1249 19,1249 0
11 Ott 2024 19,0011 -0,06 -0,29% 19,0011 19,0011 19,0011 0
10 Ott 2024 19,0568 0,26 1,40% 19,0568 19,0568 19,0568 0
09 Ott 2024 18,7945 0,09 0,47% 18,7945 18,7945 18,7945 1
08 Ott 2024 18,7059 -0,14 -0,72% 18,7059 18,7059 18,7059 0
07 Ott 2024 18,8412 0,21 1,13% 18,8412 18,8412 18,8412 0
04 Ott 2024 18,6312 -0,05 -0,25% 18,6312 18,6312 18,6312 0
03 Ott 2024 18,6782 0,02 0,08% 18,6782 18,6782 18,6782 0
02 Ott 2024 18,6625 -0,15 -0,81% 18,6625 18,6625 18,6625 0
01 Ott 2024 18,8154 0,05 0,29% 18,8154 18,8154 18,8154 0
30 Set 2024 18,7605 -0,03 -0,16% 18,7605 18,7605 18,7605 0
27 Set 2024 18,7906 -0,05 -0,28% 18,8199 18,8199 18,7906 5.702
26 Set 2024 18,8436 0,28 1,52% 18,8118 18,8437 18,8118 130
25 Set 2024 18,5609 -0,11 -0,59% 18,5609 18,5609 18,5609 0
24 Set 2024 18,6719 0,12 0,65% 18,6719 18,6719 18,6719 0
23 Set 2024 18,5514 -0,07 -0,35% 18,5514 18,5514 18,5514 0
20 Set 2024 18,6167 0,01 0,05% 18,6167 18,6167 18,6167 0

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network