Dati storici Hsbc Mucpab Etf - HPAS

Download dati
CSV Giornaliero CSV Intraday

Serie storiche

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
17 Mag 2024	29,315	-0,22	-0,74%	29,315	29,315	29,315	0
16 Mag 2024	29,5325	0,17	0,57%	29,5325	29,5325	29,5325	0
15 Mag 2024	29,365	0,18	0,61%	29,365	29,365	29,365	0
14 Mag 2024	29,1875	0,02	0,06%	29,1875	29,1875	29,1875	0
13 Mag 2024	29,17	-0,06	-0,21%	29,29	29,29	29,15	27
10 Mag 2024	29,23	0,07	0,22%	29,23	29,23	29,23	2
09 Mag 2024	29,165	0,06	0,22%	29,165	29,165	29,165	0
08 Mag 2024	29,10	0,03	0,09%	29,10	29,10	29,10	1
07 Mag 2024	29,0725	0,48	1,66%	29,0725	29,0725	29,0725	4
03 Mag 2024	28,5975	0,41	1,45%	28,5975	28,5975	28,5975	1
02 Mag 2024	28,19	0,08	0,29%	28,285	28,3025	28,07	5
01 Mag 2024	28,1075	-0,24	-0,84%	28,155	28,1825	28,025	122
30 Apr 2024	28,345	-0,10	-0,33%	28,345	28,345	28,345	0
29 Apr 2024	28,44	-0,15	-0,51%	28,44	28,44	28,44	1
26 Apr 2024	28,585	0,64	2,27%	28,585	28,585	28,585	0
25 Apr 2024	27,95	-0,48	-1,67%	28,14	28,14	27,86	147
24 Apr 2024	28,425	0,00	0,00%	28,425	28,425	28,425	27
23 Apr 2024	28,425	0,29	1,01%	28,33	28,4625	28,1925	159
22 Apr 2024	28,14	0,07	0,26%	28,14	28,14	28,14	86
19 Apr 2024	28,0675	-0,26	-0,92%	28,0675	28,0675	28,0675	0
18 Apr 2024	28,3275	0,00	0,01%	28,32	28,40	28,125	611
17 Apr 2024	28,325	-0,21	-0,72%	28,325	28,325	28,325	99
16 Apr 2024	28,53	-0,36	-1,25%	28,53	28,53	28,53	1
15 Apr 2024	28,8925	-0,15	-0,53%	28,99	29,13	28,8675	33
12 Apr 2024	29,045	0,12	0,42%	29,045	29,045	29,045	0
11 Apr 2024	28,9225	0,03	0,10%	28,9225	28,9225	28,9225	0
10 Apr 2024	28,895	0,17	0,58%	28,77	28,9125	28,7625	590
09 Apr 2024	28,7275	-0,20	-0,70%	28,87	28,9325	28,6275	590
08 Apr 2024	28,93	0,03	0,11%	28,93	28,93	28,93	5
05 Apr 2024	28,8975	-0,18	-0,63%	28,67	28,9325	28,6025	601
04 Apr 2024	29,08	0,04	0,13%	29,09	29,135	29,045	591
03 Apr 2024	29,0425	0,05	0,19%	29,0425	29,0425	29,0425	2
02 Apr 2024	28,9875	-0,29	-1,00%	28,9875	28,9875	28,9875	4
28 Mar 2024	29,28	0,18	0,61%	29,365	29,365	29,1625	626
27 Mar 2024	29,1025	-0,04	-0,15%	29,1025	29,1025	29,1025	0
26 Mar 2024	29,145	0,06	0,21%	29,145	29,145	29,145	0
25 Mar 2024	29,0825	-0,19	-0,63%	29,0825	29,0825	29,0825	2
22 Mar 2024	29,2675	-0,04	-0,12%	29,2675	29,2675	29,2675	139
21 Mar 2024	29,3025	0,58	2,01%	29,3025	29,3025	29,3025	35
20 Mar 2024	28,725	0,09	0,31%	28,725	28,725	28,725	0
19 Mar 2024	28,6375	-0,07	-0,24%	28,535	28,66	28,46	1.200
18 Mar 2024	28,705	0,30	1,05%	28,705	28,705	28,705	1
15 Mar 2024	28,4075	-0,17	-0,59%	28,4075	28,4075	28,4075	0
14 Mar 2024	28,5775	-0,08	-0,27%	28,53	28,59	28,53	914
13 Mar 2024	28,655	-0,02	-0,07%	28,655	28,655	28,655	1
12 Mar 2024	28,675	0,31	1,09%	28,675	28,675	28,675	1
11 Mar 2024	28,365	-0,17	-0,60%	28,365	28,365	28,365	0
08 Mar 2024	28,5375	-0,10	-0,35%	28,5375	28,5375	28,5375	1
07 Mar 2024	28,6375	0,09	0,31%	28,43	28,70	28,415	98
06 Mar 2024	28,55	0,12	0,42%	28,53	28,6175	28,42	103
05 Mar 2024	28,43	-0,36	-1,26%	28,43	28,43	28,43	1
04 Mar 2024	28,7925	-0,08	-0,29%	28,7925	28,7925	28,7925	2
01 Mar 2024	28,875	0,25	0,89%	28,875	28,875	28,875	0
29 Feb 2024	28,62	0,09	0,32%	28,62	28,62	28,62	3
28 Feb 2024	28,53	0,16	0,55%	28,53	28,53	28,53	0
27 Feb 2024	28,375	-0,10	-0,34%	28,39	28,5125	28,355	34
26 Feb 2024	28,4725	-0,06	-0,22%	28,4725	28,4725	28,4725	3
23 Feb 2024	28,535	0,07	0,23%	28,535	28,535	28,535	0
22 Feb 2024	28,47	0,53	1,90%	28,47	28,47	28,47	1
21 Feb 2024	27,94	-0,04	-0,13%	27,94	27,94	27,94	32
20 Feb 2024	27,9775	-0,37	-1,29%	28,23	28,23	27,8625	5
19 Feb 2024	28,3425	-0,14	-0,50%	28,3425	28,3425	28,3425	1

Hsbc Mucpab Etf

HPAS

Borsa: Londra

Tipo: Exchange Traded Fund (ETF)

Valuta: GBP

Download dati
CSV Giornaliero CSV Intraday

Serie storiche

La tua Cronologia

Più Attivi

Toplist

Hsbc Mucpab Etf

HPAS

Borsa: Londra

Tipo: Exchange Traded Fund (ETF)

Valuta: GBP

Download dati CSV Giornaliero CSV Intraday

Serie storiche

La tua Cronologia

Download dati
CSV Giornaliero CSV Intraday