Premium
HSBC Holdings Plc ADRhedged (HSBH)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.4101 | 5.8301576148 | 58.4907 | 62.07 | 58.4907 | 427 | 59.95299228 | SP |
| 4 | 4.7394 | 8.2912594863 | 57.1614 | 62.07 | 57.1614 | 653 | 58.96912028 | SP |
| 12 | 9.0216 | 17.0607724776 | 52.8792 | 62.07 | 52.21 | 2326 | 56.10002122 | SP |
| 26 | 12.0508 | 24.1741223671 | 49.85 | 62.07 | 47.9601 | 2341 | 54.24381613 | SP |
| 52 | 12.0508 | 24.1741223671 | 49.85 | 62.07 | 47.9601 | 2341 | 54.24381613 | SP |
| 156 | 12.0508 | 24.1741223671 | 49.85 | 62.07 | 47.9601 | 2341 | 54.24381613 | SP |
| 260 | 12.0508 | 24.1741223671 | 49.85 | 62.07 | 47.9601 | 2341 | 54.24381613 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 61.9008 | 0.43 | 0.69 | 61.4748 | 62.07 | 61.4748 | 2597 |
| 1739230200 | 61.4748 | 1.02 | 1.69 | 60.4558 | 61.75 | 60.4558 | 610 |
| 1738971000 | 60.4558 | 0.34 | 0.56 | 60.1183 | 60.57 | 60.1183 | 204 |
| 1738884600 | 60.1183 | 1.07 | 1.81 | 59.048 | 60.1183 | 59.048 | 200 |
| 1738798200 | 59.048 | 0.23 | 0.39 | 58.8179 | 59.06 | 58.52 | 916 |
| 1738711800 | 58.8179 | 0.33 | 0.56 | 58.4907 | 59.05 | 58.4907 | 207 |
| 1738625400 | 58.4907 | -1.36 | -2.27 | 59.47 | 59.47 | 58.25 | 1930 |
| 1738366200 | 59.848 | -0.03 | -0.06 | 61.3 | 61.3 | 59.7901 | 302 |
| 1738279800 | 59.8811 | 0.52 | 0.87 | 59.3634 | 59.8811 | 59.3634 | 383 |
| 1738193400 | 59.3634 | 0.24 | 0.41 | 59.1193 | 59.58 | 59.1193 | 1400 |
| 1738107000 | 59.1193 | 0.07 | 0.12 | 59.0482 | 59.1193 | 58.77 | 136 |
| 1738020600 | 59.0482 | 0.89 | 1.52 | 59.85 | 59.85 | 58.73 | 1905 |
| 1737761400 | 58.1625 | -0.36 | -0.62 | 58.29 | 58.33 | 58.1625 | 1553 |
| 1737675000 | 58.5268 | 0 | 0.00 | 58.5268 | 58.5268 | 58.5268 | 0 |
| 1737588600 | 58.5268 | -0.59 | -1.00 | 59.1182 | 59.1182 | 58.5268 | 103 |
| 1737502200 | 59.1182 | 0.19 | 0.32 | 59.98 | 59.98 | 58.9 | 502 |
| 1737156600 | 58.9298 | 0.22 | 0.37 | 58.714 | 59.06 | 58.714 | 200 |
| 1737070200 | 58.714 | 0.87 | 1.50 | 57.8453 | 58.714 | 57.8453 | 202 |
| 1736983800 | 57.8453 | 0.53 | 0.92 | 57.3161 | 57.8453 | 57.3161 | 804 |
| 1736897400 | 57.3161 | 0.15 | 0.27 | 57.1614 | 57.3161 | 57.1614 | 200 |
| 1736811000 | 57.1614 | -0.27 | -0.47 | 57.4326 | 57.4326 | 56.87 | 205 |
| 1736551800 | 57.4326 | 0.67 | 1.18 | 56.7648 | 57.4326 | 56.7648 | 2404 |
| 1736379000 | 56.7648 | 1.12 | 2.00 | 55.6493 | 56.7648 | 55.6493 | 502 |
| 1736292600 | 55.6493 | -0.18 | -0.32 | 55.8284 | 55.8284 | 55.4 | 101 |
| 1736206200 | 55.8284 | -0.24 | -0.43 | 56.0696 | 56.11 | 55.8284 | 104 |
| 1735947000 | 56.0696 | 0.19 | 0.35 | 57.42 | 57.42 | 56.0696 | 106 |
| 1735860600 | 55.8764 | -0.48 | -0.86 | 56.3593 | 56.3593 | 55.82 | 3402 |
| 1735687800 | 56.3593 | 0.32 | 0.57 | 56.0398 | 56.61 | 56.0398 | 71909 |
| 1735601400 | 56.0398 | 0.41 | 0.73 | 55.631 | 56.16 | 55.631 | 101 |
| 1735342200 | 55.631 | -0.55 | -0.99 | 56.185 | 56.185 | 55.631 | 0 |
| 1735255800 | 56.185 | 0.21 | 0.37 | 55.9799 | 56.185 | 55.9799 | 1 |
| 1735077840 | 55.9799 | 0.77 | 1.39 | 55.2143 | 55.9799 | 54.06 | 6502 |
| 1734996600 | 55.2143 | 0.62 | 1.14 | 54.5918 | 55.2143 | 54.5918 | 12 |
| 1734737400 | 54.5918 | -0.25 | -0.46 | 54.8424 | 54.8424 | 54.56 | 209 |
| 1734651000 | 54.8424 | 0.61 | 1.13 | 54.2284 | 54.9 | 54.2284 | 5200 |
| 1734564600 | 54.2284 | -0.16 | -0.30 | 54.3898 | 55.08 | 54.15 | 4003 |
| 1734478200 | 54.3898 | -0.13 | -0.23 | 54.5149 | 54.5149 | 54.3898 | 1 |
| 1734391800 | 54.5149 | -0.89 | -1.61 | 54.83 | 54.83 | 54.15 | 9551 |
| 1734132600 | 55.4065 | 0.46 | 0.83 | 54.9504 | 55.4065 | 54.9504 | 2 |
| 1734046200 | 54.9504 | 0.14 | 0.26 | 54.8083 | 54.9504 | 54.8083 | 201 |
| 1733959800 | 54.8083 | 0.69 | 1.27 | 54.1215 | 54.8083 | 54.1215 | 201 |
| 1733873400 | 54.1215 | -0 | -0.00 | 54.1222 | 54.3 | 54.1215 | 100 |
| 1733787000 | 54.1222 | 0.35 | 0.64 | 53.776 | 54.4 | 53.776 | 100 |
| 1733527800 | 53.776 | -0.39 | -0.72 | 54.1643 | 54.1643 | 53.776 | 50 |
| 1733441400 | 54.1643 | 0.45 | 0.84 | 53.7115 | 54.1643 | 53.7115 | 0 |
| 1733355000 | 53.7115 | -0.16 | -0.29 | 53.8666 | 54.08 | 53.7115 | 1601 |
| 1733268600 | 53.8666 | 0.43 | 0.80 | 53.4395 | 54.11 | 53.4395 | 2701 |
| 1733182200 | 53.4395 | 0.31 | 0.58 | 53.1316 | 53.58 | 53.1316 | 7 |
| 1732917840 | 53.1316 | 0.08 | 0.15 | 53.0498 | 53.22 | 53.0498 | 200 |
| 1732750200 | 53.0498 | -0.07 | -0.13 | 53.1194 | 53.1194 | 53.0498 | 25 |
| 1732663800 | 53.1194 | -0.19 | -0.35 | 53.3075 | 53.3075 | 53.1194 | 10 |
| 1732577400 | 53.3075 | 0.42 | 0.79 | 52.8881 | 53.31 | 52.8881 | 508 |
| 1732318200 | 52.8881 | -0.12 | -0.22 | 53.0059 | 53.0059 | 52.75 | 700 |
| 1732231800 | 53.0059 | 0.27 | 0.51 | 52.7357 | 53.06 | 52.7357 | 2710 |
| 1732145400 | 52.7357 | 0.11 | 0.20 | 52.6307 | 52.7357 | 52.35 | 202 |
| 1732059000 | 52.6307 | -0.25 | -0.47 | 52.8792 | 52.8792 | 52.21 | 201 |
| 1731972600 | 52.8792 | 0.52 | 0.99 | 52.3609 | 52.9 | 52.3609 | 183 |
| 1731713400 | 52.3609 | 1.07 | 2.09 | 51.2866 | 52.3609 | 51.2866 | 1900 |
| 1731627000 | 51.2866 | 0.1 | 0.19 | 51.1879 | 51.2866 | 51.1879 | 101 |
| 1731540600 | 51.1879 | 0.61 | 1.22 | 50.5734 | 51.1879 | 50.5734 | 101 |
| 1731454200 | 50.5734 | -0.21 | -0.41 | 50.7822 | 50.7822 | 50.52 | 201 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
