Dati storici HSBC - HBC1

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	10,866	11,25	10,584	10,87	48.116	0,374	3,44%
1 Mese	10,082	11,25	9,881	10,55	37.973	1,16	11,49%
3 Mesi	9,071	11,25	9,026	9,99	39.108	2,17	23,91%
6 Mesi	7,899	11,25	7,71	9,20	33.579	3,34	42,30%
1 Anno	7,119	11,25	6,77	8,55	30.875	4,12	57,89%
3 Anni	6,16	11,25	5,016	6,87	41.956	5,08	82,47%
5 Anni	6,384	11,25	3,082	5,89	50.858	4,86	76,07%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Feb 2025	11,25	0,14	1,28%	11,11	11,25	11,104	59.166
26 Feb 2025	11,108	0,11	1,00%	10,998	11,108	10,868	49.269
25 Feb 2025	10,998	0,22	2,08%	10,768	11,00	10,768	45.979
24 Feb 2025	10,774	-0,07	-0,61%	10,91	10,918	10,584	76.066
21 Feb 2025	10,84	0,18	1,73%	10,706	10,90	10,654	27.044
20 Feb 2025	10,656	-0,20	-1,81%	10,866	10,922	10,656	42.223
19 Feb 2025	10,852	0,00	0,04%	10,998	10,998	10,728	64.856
18 Feb 2025	10,848	0,25	2,36%	10,634	10,976	10,57	39.413
17 Feb 2025	10,598	0,10	0,95%	10,598	10,75	10,50	35.195
14 Feb 2025	10,498	0,01	0,08%	10,548	10,598	10,42	15.047
13 Feb 2025	10,49	-0,18	-1,67%	10,698	10,698	10,402	20.706
12 Feb 2025	10,668	0,11	1,02%	10,546	10,69	10,49	20.186
11 Feb 2025	10,56	0,09	0,84%	10,512	10,688	10,45	27.882
10 Feb 2025	10,472	0,14	1,32%	10,328	10,542	10,286	39.787
07 Feb 2025	10,336	0,22	2,13%	10,186	10,36	10,108	32.031
06 Feb 2025	10,12	0,04	0,40%	10,096	10,21	10,042	22.478
05 Feb 2025	10,08	-0,07	-0,69%	10,216	10,22	9,914	14.081
04 Feb 2025	10,15	0,11	1,14%	10,016	10,15	9,921	27.720
03 Feb 2025	10,036	-0,03	-0,30%	10,042	10,142	9,881	96.457
31 Gen 2025	10,066	-0,10	-1,00%	10,134	10,226	10,066	30.858
30 Gen 2025	10,168	0,09	0,87%	10,082	10,196	9,983	32.184
29 Gen 2025	10,08	0,08	0,80%	9,999	10,098	9,85	300.699
28 Gen 2025	10,00	0,03	0,27%	9,969	10,00	9,803	24.521