Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche HSBC ASIA PACIFIC EX JAP...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 16,378 | -0,13 | -0,76% | 16,378 | 16,378 | 16,378 | 30 |
| 27 Mar 2025 | 16,504 | -0,02 | -0,11% | 16,504 | 16,504 | 16,504 | 14 |
| 26 Mar 2025 | 16,522 | 0,00 | 0,00% | 16,522 | 16,522 | 16,522 | 0 |
| 25 Mar 2025 | 16,522 | 0,00 | 0,00% | 16,522 | 16,522 | 16,522 | 0 |
| 24 Mar 2025 | 16,522 | 0,02 | 0,15% | 16,338 | 16,544 | 16,338 | 880 |
| 21 Mar 2025 | 16,498 | 0,00 | 0,00% | 16,498 | 16,498 | 16,498 | 0 |
| 20 Mar 2025 | 16,498 | -0,02 | -0,13% | 16,57 | 16,57 | 16,498 | 416 |
| 19 Mar 2025 | 16,52 | 0,02 | 0,10% | 16,40 | 16,52 | 16,40 | 581 |
| 18 Mar 2025 | 16,504 | 0,06 | 0,38% | 16,526 | 16,526 | 16,504 | 90 |
| 17 Mar 2025 | 16,442 | 0,14 | 0,83% | 16,362 | 16,442 | 16,318 | 55 |
| 14 Mar 2025 | 16,306 | 0,34 | 2,16% | 16,306 | 16,306 | 16,306 | 980 |
| 13 Mar 2025 | 15,962 | -0,07 | -0,44% | 15,962 | 15,962 | 15,962 | 30 |
| 12 Mar 2025 | 16,032 | 0,11 | 0,70% | 16,07 | 16,07 | 16,032 | 388 |
| 11 Mar 2025 | 15,92 | -0,35 | -2,15% | 15,982 | 15,982 | 15,92 | 268 |
| 10 Mar 2025 | 16,27 | 0,00 | 0,01% | 16,27 | 16,27 | 16,27 | 1 |
| 07 Mar 2025 | 16,268 | -0,23 | -1,41% | 16,392 | 16,392 | 16,268 | 1.054 |
| 06 Mar 2025 | 16,50 | 0,00 | 0,00% | 16,50 | 16,50 | 16,50 | 0 |
| 05 Mar 2025 | 16,50 | 0,11 | 0,68% | 16,562 | 16,562 | 16,50 | 944 |
| 04 Mar 2025 | 16,388 | -0,25 | -1,48% | 16,396 | 16,396 | 16,388 | 207 |
| 03 Mar 2025 | 16,634 | -0,09 | -0,55% | 16,692 | 16,766 | 16,634 | 1.094 |
| 28 Feb 2025 | 16,726 | -0,55 | -3,18% | 16,726 | 16,726 | 16,726 | 100 |
| 27 Feb 2025 | 17,276 | 0,00 | 0,00% | 17,276 | 17,276 | 17,276 | 0 |
| 26 Feb 2025 | 17,276 | 0,25 | 1,48% | 17,226 | 17,276 | 17,226 | 1.287 |
| 25 Feb 2025 | 17,024 | -0,13 | -0,73% | 17,05 | 17,05 | 17,024 | 300 |
| 24 Feb 2025 | 17,15 | -0,18 | -1,05% | 17,468 | 17,468 | 17,15 | 1.055 |
| 21 Feb 2025 | 17,332 | 0,05 | 0,27% | 17,332 | 17,332 | 17,332 | 1.200 |
| 20 Feb 2025 | 17,286 | 0,01 | 0,06% | 17,218 | 17,286 | 17,218 | 358 |
| 19 Feb 2025 | 17,276 | 0,00 | 0,00% | 17,276 | 17,276 | 17,276 | 0 |
| 18 Feb 2025 | 17,276 | 0,07 | 0,42% | 17,276 | 17,276 | 17,276 | 1 |
| 17 Feb 2025 | 17,204 | 0,07 | 0,43% | 17,19 | 17,222 | 17,19 | 51 |
| 14 Feb 2025 | 17,13 | 0,02 | 0,12% | 17,13 | 17,13 | 17,13 | 400 |
| 13 Feb 2025 | 17,11 | -0,06 | -0,35% | 17,11 | 17,11 | 17,11 | 1.000 |
| 12 Feb 2025 | 17,17 | 0,00 | 0,00% | 17,17 | 17,17 | 17,17 | 0 |
| 11 Feb 2025 | 17,17 | -0,04 | -0,23% | 17,17 | 17,17 | 17,17 | 20 |
| 10 Feb 2025 | 17,21 | 0,04 | 0,23% | 17,248 | 17,248 | 17,21 | 28 |
| 07 Feb 2025 | 17,17 | 0,41 | 2,46% | 17,04 | 17,212 | 17,04 | 1.000 |
| 06 Feb 2025 | 16,758 | 0,00 | 0,00% | 16,758 | 16,758 | 16,758 | 0 |
| 05 Feb 2025 | 16,758 | -0,26 | -1,53% | 16,758 | 16,758 | 16,758 | 7 |
| 04 Feb 2025 | 17,018 | 0,25 | 1,49% | 17,018 | 17,018 | 17,018 | 20 |
| 03 Feb 2025 | 16,768 | -0,12 | -0,72% | 16,724 | 16,768 | 16,724 | 83 |
| 31 Gen 2025 | 16,89 | 0,11 | 0,63% | 16,89 | 16,89 | 16,89 | 1.200 |
| 30 Gen 2025 | 16,784 | 0,00 | 0,00% | 16,784 | 16,784 | 16,784 | 0 |
| 29 Gen 2025 | 16,784 | 0,28 | 1,71% | 16,784 | 16,784 | 16,784 | 120 |
| 28 Gen 2025 | 16,502 | -0,35 | -2,07% | 16,502 | 16,502 | 16,502 | 1.400 |
| 27 Gen 2025 | 16,85 | -0,02 | -0,13% | 16,85 | 16,85 | 16,85 | 10 |
| 24 Gen 2025 | 16,872 | 0,11 | 0,63% | 16,872 | 16,872 | 16,872 | 150 |
| 23 Gen 2025 | 16,766 | -0,04 | -0,25% | 16,80 | 16,80 | 16,766 | 160 |
| 22 Gen 2025 | 16,808 | 0,01 | 0,05% | 16,808 | 16,808 | 16,808 | 862 |
| 21 Gen 2025 | 16,80 | 0,00 | -0,01% | 16,80 | 16,80 | 16,80 | 622 |
| 20 Gen 2025 | 16,802 | 0,06 | 0,35% | 16,828 | 16,828 | 16,802 | 3.038 |
| 17 Gen 2025 | 16,744 | -0,02 | -0,12% | 16,744 | 16,744 | 16,744 | 4 |
| 16 Gen 2025 | 16,764 | 0,04 | 0,25% | 16,856 | 16,856 | 16,764 | 1.318 |
| 15 Gen 2025 | 16,722 | 0,11 | 0,66% | 16,528 | 16,722 | 16,478 | 524 |
| 14 Gen 2025 | 16,612 | 0,05 | 0,30% | 16,606 | 16,626 | 16,606 | 903 |
| 13 Gen 2025 | 16,562 | -0,10 | -0,62% | 16,666 | 16,666 | 16,562 | 1.500 |
| 10 Gen 2025 | 16,666 | -0,11 | -0,64% | 16,58 | 16,666 | 16,58 | 361 |
| 09 Gen 2025 | 16,774 | -0,02 | -0,14% | 16,774 | 16,774 | 16,774 | 300 |
| 08 Gen 2025 | 16,798 | 0,00 | 0,00% | 16,798 | 16,798 | 16,798 | 0 |
| 07 Gen 2025 | 16,798 | -0,08 | -0,47% | 16,822 | 16,838 | 16,798 | 1.408 |
| 06 Gen 2025 | 16,878 | 0,13 | 0,79% | 16,93 | 16,93 | 16,878 | 223 |
| 03 Gen 2025 | 16,746 | -0,01 | -0,05% | 16,658 | 16,746 | 16,658 | 2 |
| 02 Gen 2025 | 16,754 | 0,18 | 1,10% | 16,728 | 16,754 | 16,636 | 227 |
| 30 Dic 2024 | 16,572 | 0,00 | 0,00% | 16,572 | 16,572 | 16,572 | 0 |
