HSBC Holdings PLC

HSBC
43,60
0,11 (0,25%)
10 Mag 2024 - Chiuso
Dati in Delay di 15 minuti
Borsa: NYSE
Tipo: Ricevuta di Deposito
Valuta: USD

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
11 Mag 2024 43,60 0,11 0,25% 43,79 43,9199 43,59 1.825.513
10 Mag 2024 43,49 -1,91 -4,21% 43,54 43,635 43,40 1.446.273
09 Mag 2024 45,40 0,42 0,93% 45,31 45,46 45,16 1.621.098
08 Mag 2024 44,98 0,20 0,45% 45,15 45,285 44,93 1.782.163
07 Mag 2024 44,78 0,33 0,74% 44,74 44,82 44,485 1.274.932
04 Mag 2024 44,45 -0,06 -0,13% 44,67 44,81 44,45 1.465.746
03 Mag 2024 44,51 0,86 1,97% 44,65 44,70 44,21 2.160.706
02 Mag 2024 43,65 0,07 0,16% 43,81 43,96 43,51 2.274.352
01 Mag 2024 43,58 1,40 3,32% 44,05 44,2339 43,57 3.405.888
30 Apr 2024 42,18 0,28 0,67% 42,22 42,345 42,11 1.619.162
27 Apr 2024 41,90 0,09 0,22% 41,84 41,97 41,63 1.402.818
26 Apr 2024 41,81 0,12 0,29% 41,45 41,89 41,36 1.588.839
25 Apr 2024 41,69 -0,20 -0,48% 41,64 41,76 41,4711 1.555.242
24 Apr 2024 41,89 0,27 0,65% 41,57 41,9309 41,54 1.583.674
23 Apr 2024 41,62 1,10 2,71% 41,27 41,7299 41,195 2.107.266
20 Apr 2024 40,52 0,13 0,32% 40,06 40,56 40,00 1.663.937
19 Apr 2024 40,39 0,41 1,03% 40,24 40,47 40,149 1.544.929
18 Apr 2024 39,98 0,33 0,83% 40,13 40,25 39,775 1.721.255
17 Apr 2024 39,65 -0,92 -2,27% 39,66 39,82 39,46 2.712.389
16 Apr 2024 40,57 -0,06 -0,15% 41,27 41,40 40,48 2.462.902
13 Apr 2024 40,63 -0,32 -0,78% 41,06 41,21 40,55 3.373.524
12 Apr 2024 40,95 -0,86 -2,06% 40,94 41,055 40,525 2.059.404
11 Apr 2024 41,81 0,65 1,58% 41,59 41,865 41,445 3.571.342
10 Apr 2024 41,16 0,15 0,37% 41,24 41,33 40,94 1.930.684
09 Apr 2024 41,01 0,29 0,71% 40,86 41,065 40,76 1.553.109
06 Apr 2024 40,72 0,55 1,37% 40,41 40,72 40,26 1.346.815
05 Apr 2024 40,17 0,04 0,10% 40,89 40,96 40,12 3.000.081
04 Apr 2024 40,13 0,81 2,06% 39,59 40,18 39,55 1.875.582
03 Apr 2024 39,32 0,01 0,03% 39,10 39,335 39,095 1.304.395
02 Apr 2024 39,31 -0,05 -0,13% 39,45 39,45 39,08 1.314.570
28 Mar 2024 39,36 0,37 0,95% 39,56 39,585 39,195 1.779.101
27 Mar 2024 38,99 -0,71 -1,79% 39,05 39,1601 38,94 2.310.534
26 Mar 2024 39,70 0,18 0,46% 39,71 39,805 39,66 1.994.448
25 Mar 2024 39,52 0,00 0,00% 39,43 39,69 39,43 1.659.923
22 Mar 2024 39,52 0,02 0,05% 39,70 39,735 39,475 1.318.589
21 Mar 2024 39,50 0,44 1,13% 39,41 39,735 39,38 2.476.802
20 Mar 2024 39,06 0,56 1,45% 38,38 39,06 38,345 2.356.912
19 Mar 2024 38,50 0,08 0,21% 38,37 38,57 38,34 1.293.848
18 Mar 2024 38,42 0,21 0,55% 38,70 38,70 38,36 1.936.143
15 Mar 2024 38,21 0,68 1,81% 38,09 38,29 38,07 2.144.472
14 Mar 2024 37,53 -0,46 -1,21% 37,72 37,81 37,38 1.389.603
13 Mar 2024 37,99 -0,02 -0,05% 38,12 38,19 37,79 2.041.067
12 Mar 2024 38,01 0,88 2,37% 38,02 38,085 37,84 2.409.453
11 Mar 2024 37,13 -0,31 -0,83% 37,03 37,20 36,93 2.471.552
09 Mar 2024 37,44 -0,44 -1,16% 37,56 37,72 37,36 1.886.430
08 Mar 2024 37,88 -1,35 -3,44% 37,83 38,03 37,71 2.194.582
07 Mar 2024 39,23 0,30 0,77% 39,15 39,336 38,995 3.372.260
06 Mar 2024 38,93 0,15 0,39% 38,73 39,12 38,73 2.212.493
05 Mar 2024 38,78 -0,20 -0,51% 38,69 38,905 38,68 2.124.703
02 Mar 2024 38,98 -0,20 -0,51% 39,06 39,16 38,79 2.205.990
01 Mar 2024 39,18 0,69 1,79% 39,26 39,31 38,80 4.169.076
29 Feb 2024 38,49 0,13 0,34% 38,81 38,8982 38,34 4.268.517
28 Feb 2024 38,36 0,28 0,74% 38,43 38,50 38,325 2.929.989
27 Feb 2024 38,08 -0,12 -0,31% 38,12 38,195 37,84 2.002.478
24 Feb 2024 38,20 0,49 1,30% 38,17 38,305 38,045 2.315.452
23 Feb 2024 37,71 0,49 1,32% 37,41 37,77 37,335 4.341.476
22 Feb 2024 37,22 -3,63 -8,89% 37,49 37,64 37,11 8.242.390
21 Feb 2024 40,85 0,53 1,31% 40,73 40,93 40,71 1.727.371
17 Feb 2024 40,32 0,45 1,13% 40,24 40,46 40,10 1.813.373
16 Feb 2024 39,87 0,58 1,48% 39,47 39,88 39,41 1.453.952
15 Feb 2024 39,29 0,64 1,66% 39,22 39,38 39,055 1.821.638
14 Feb 2024 38,65 -0,18 -0,46% 38,90 38,93 38,44 2.146.771
13 Feb 2024 38,83 -0,20 -0,51% 38,58 38,96 38,58 1.449.785

La tua Cronologia

Delayed Upgrade Clock

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

ADVFN Network