Dati storici HSBC - HSBC

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	59,79	61,88	55,32	59,15	4.106.843	-4,29	-7,18%
1 Mese	54,24	61,88	54,175	58,50	4.471.023	1,26	2,32%
3 Mesi	48,61	61,88	47,48	55,76	2.391.424	6,89	14,17%
6 Mesi	43,03	61,88	42,375	51,95	1.689.522	12,47	28,98%
1 Anno	37,03	61,88	36,93	47,13	1.658.725	18,47	49,88%
3 Anni	31,47	61,88	24,77	37,49	2.160.564	24,03	76,36%
5 Anni	31,29	61,88	17,95	32,38	2.525.660	24,21	77,37%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
10 Mar 2025	55,73	-2,31	-3,98%	56,39	56,66	55,32	3.842.286
08 Mar 2025	58,04	-1,51	-2,54%	57,85	58,09	56,94	3.596.485
07 Mar 2025	59,55	-2,03	-3,30%	60,00	60,24	59,33	4.219.910
06 Mar 2025	61,58	1,15	1,90%	60,96	61,73	60,56	3.606.359
05 Mar 2025	60,43	0,10	0,17%	59,79	61,88	59,20	5.269.173
04 Mar 2025	60,33	0,42	0,70%	60,77	61,419	59,9401	3.875.379
01 Mar 2025	59,91	1,72	2,96%	58,87	59,91	58,675	24.037.125
28 Feb 2025	58,19	-0,05	-0,09%	58,19	58,425	57,88	6.397.885
27 Feb 2025	58,24	0,47	0,81%	57,36	58,335	57,36	7.055.837
26 Feb 2025	57,77	2,07	3,72%	57,76	57,82	57,03	5.071.478
25 Feb 2025	55,70	-0,38	-0,68%	56,05	56,09	55,46	1.534.268
22 Feb 2025	56,08	0,11	0,20%	56,42	56,71	56,02	2.561.711
21 Feb 2025	55,97	-0,99	-1,74%	56,14	56,36	55,85	1.727.433
20 Feb 2025	56,96	0,08	0,14%	56,83	57,075	56,51	2.559.487
19 Feb 2025	56,88	1,79	3,25%	56,96	57,075	56,76	2.856.430
15 Feb 2025	55,09	-0,10	-0,18%	55,02	55,28	54,91	1.169.336
14 Feb 2025	55,19	0,11	0,20%	54,86	55,205	54,76	1.955.944
13 Feb 2025	55,08	0,48	0,88%	54,66	55,3557	54,615	1.675.210
12 Feb 2025	54,60	0,74	1,37%	54,24	54,80	54,175	1.937.701