Premium
FTSE HSBC Holdings PLC (SSHSBA)
FTSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 71.58 | 2.07871107136 | 3443.48 | 3547.95 | 3423.16 | 0 | 0 | IX |
| 4 | 198.8 | 5.99470487839 | 3316.26 | 3547.95 | 3068.12 | 0 | 0 | IX |
| 12 | 292.64 | 9.08137362603 | 3222.42 | 3547.95 | 3038.62 | 0 | 0 | IX |
| 26 | 570.77 | 19.3856583421 | 2944.29 | 3547.95 | 2706.8 | 0 | 0 | IX |
| 52 | 1372.5 | 64.0588828318 | 2142.56 | 3547.95 | 2142.56 | 0 | 0 | IX |
| 156 | 1602.5 | 83.7882210231 | 1912.56 | 3547.95 | 1689.81 | 0 | 0 | IX |
| 260 | 1602.5 | 83.7882210231 | 1912.56 | 3547.95 | 1689.81 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783355400 | 3544.57 | 35.31 | 1.01 | 3509.26 | 3547.95 | 3493.3 | 0 |
| 1783096200 | 3509.26 | 14.03 | 0.40 | 3495.23 | 3517.48 | 3477.33 | 0 |
| 1783009800 | 3495.23 | 11.61 | 0.33 | 3483.62 | 3523.29 | 3423.16 | 0 |
| 1782923400 | 3483.62 | 23.22 | 0.67 | 3460.4 | 3484.11 | 3429.93 | 0 |
| 1782837000 | 3460.4 | 16.92 | 0.49 | 3443.48 | 3504.91 | 3430.9 | 0 |
| 1782750600 | 3443.48 | 2.91 | 0.08 | 3440.57 | 3470.56 | 3424.61 | 0 |
| 1782491400 | 3440.57 | -55.14 | -1.58 | 3495.71 | 3495.71 | 3404.3 | 0 |
| 1782405000 | 3495.71 | 38.69 | 1.12 | 3457.02 | 3509.26 | 3455.08 | 0 |
| 1782318600 | 3457.02 | -39.66 | -1.13 | 3496.68 | 3501.52 | 3427.51 | 0 |
| 1782232200 | 3496.68 | -13.55 | -0.39 | 3510.23 | 3515.06 | 3449.28 | 0 |
| 1782145800 | 3510.23 | 47.89 | 1.38 | 3462.34 | 3520.87 | 3458.95 | 0 |
| 1781886600 | 3462.34 | -26.12 | -0.75 | 3488.46 | 3488.46 | 3441.54 | 0 |
| 1781800200 | 3488.46 | 13.06 | 0.38 | 3475.4 | 3488.46 | 3448.8 | 0 |
| 1781713800 | 3475.4 | 66.27 | 1.94 | 3409.13 | 3475.4 | 3407.2 | 0 |
| 1781627400 | 3409.13 | 60.46 | 1.81 | 3348.67 | 3429.45 | 3347.2199 | 0 |
| 1781541000 | 3348.67 | 28.54 | 0.86 | 3320.13 | 3378.18 | 3320.13 | 0 |
| 1781281800 | 3320.13 | 123.34 | 3.86 | 3196.79 | 3333.19 | 3196.79 | 0 |
| 1781195400 | 3196.79 | 68.69 | 2.20 | 3128.1 | 3227.7399 | 3128.1 | 0 |
| 1781109000 | 3128.1 | -43.53 | -1.37 | 3171.63 | 3171.63 | 3068.12 | 0 |
| 1781022600 | 3171.63 | -144.63 | -4.36 | 3316.26 | 3316.26 | 3171.63 | 0 |
| 1780936200 | 3316.26 | 25.15 | 0.76 | 3291.11 | 3342.86 | 3259.67 | 0 |
| 1780677000 | 3291.11 | -14.99 | -0.45 | 3306.1 | 3319.16 | 3245.16 | 0 |
| 1780590600 | 3306.1 | -60.47 | -1.80 | 3366.57 | 3387.85 | 3162.44 | 0 |
| 1780504200 | 3366.57 | -43.05 | -1.26 | 3409.62 | 3409.62 | 3361.73 | 0 |
| 1780417800 | 3409.62 | 65.79 | 1.97 | 3343.83 | 3421.71 | 3343.83 | 0 |
| 1780331400 | 3343.83 | -26.61 | -0.79 | 3370.44 | 3370.44 | 3308.52 | 0 |
| 1780072200 | 3370.44 | 30.48 | 0.91 | 3339.96 | 3392.69 | 3328.35 | 0 |
| 1779985800 | 3339.96 | -55.63 | -1.64 | 3395.59 | 3395.59 | 3309.9699 | 0 |
| 1779899400 | 3395.59 | 43.53 | 1.30 | 3352.06 | 3426.55 | 3352.06 | 0 |
| 1779813000 | 3352.06 | 28.54 | 0.86 | 3323.52 | 3381.08 | 3318.68 | 0 |
| 1779467400 | 3323.52 | 39.18 | 1.19 | 3284.34 | 3332.71 | 3284.34 | 0 |
| 1779381000 | 3284.34 | -4.83 | -0.15 | 3289.17 | 3302.23 | 3223.39 | 0 |
| 1779294600 | 3289.17 | 80.29 | 2.50 | 3208.88 | 3311.42 | 3183.73 | 0 |
| 1779208200 | 3208.88 | -26.12 | -0.81 | 3235 | 3256.77 | 3197.27 | 0 |
| 1779121800 | 3235 | 32.89 | 1.03 | 3202.11 | 3256.28 | 3168.25 | 0 |
| 1778862600 | 3202.11 | -62.88 | -1.93 | 3264.9899 | 3264.9899 | 3175.02 | 0 |
| 1778776200 | 3264.9899 | 26.6 | 0.82 | 3238.39 | 3264.9899 | 3207.43 | 0 |
| 1778689800 | 3238.39 | 49.34 | 1.55 | 3189.05 | 3238.39 | 3171.63 | 0 |
| 1778603400 | 3189.05 | -28.54 | -0.89 | 3217.59 | 3217.59 | 3156.64 | 0 |
| 1778517000 | 3217.59 | 25.64 | 0.80 | 3191.95 | 3230.65 | 3190.5 | 0 |
| 1778257800 | 3191.95 | -5.32 | -0.17 | 3197.27 | 3208.4 | 3144.06 | 0 |
| 1778171400 | 3197.27 | -51.76 | -1.59 | 3249.03 | 3258.7 | 3197.27 | 0 |
| 1778085000 | 3249.03 | 153.82 | 4.97 | 3095.21 | 3293.53 | 3095.21 | 0 |
| 1777998600 | 3095.21 | -192.51 | -5.86 | 3287.7199 | 3287.7199 | 3038.62 | 0 |
| 1777653000 | 3287.7199 | 25.15 | 0.77 | 3262.57 | 3287.7199 | 3235 | 0 |
| 1777566600 | 3262.57 | 43.53 | 1.35 | 3219.04 | 3275.63 | 3191.4699 | 0 |
| 1777480200 | 3219.04 | -2.9 | -0.09 | 3221.94 | 3242.25 | 3208.4 | 0 |
| 1777393800 | 3221.94 | 29.02 | 0.91 | 3192.92 | 3236.93 | 3192.43 | 0 |
| 1777307400 | 3192.92 | -1.93 | -0.06 | 3194.85 | 3228.71 | 3185.18 | 0 |
| 1777048200 | 3194.85 | -41.12 | -1.27 | 3235.9699 | 3237.9 | 3181.31 | 0 |
| 1776961800 | 3235.9699 | -10.64 | -0.33 | 3246.61 | 3247.58 | 3205.4899 | 0 |
| 1776875400 | 3246.61 | -29.5 | -0.90 | 3276.11 | 3298.36 | 3246.61 | 0 |
| 1776789000 | 3276.11 | 12.09 | 0.37 | 3264.02 | 3307.55 | 3264.02 | 0 |
| 1776702600 | 3264.02 | -37.73 | -1.14 | 3301.75 | 3301.75 | 3245.16 | 0 |
| 1776443400 | 3301.75 | 65.3 | 2.02 | 3236.45 | 3302.23 | 3222.42 | 0 |
| 1776357000 | 3236.45 | -2.9 | -0.09 | 3239.35 | 3268.86 | 3230.16 | 0 |
| 1776270600 | 3239.35 | -13.06 | -0.40 | 3252.41 | 3252.9 | 3223.87 | 0 |
| 1776184200 | 3252.41 | 29.99 | 0.93 | 3222.42 | 3252.41 | 3205.98 | 0 |
| 1776097800 | 3222.42 | -18.87 | -0.58 | 3241.29 | 3241.29 | 3185.66 | 0 |
| 1775838600 | 3241.29 | 15.96 | 0.49 | 3225.33 | 3260.15 | 3212.27 | 0 |
| 1775752200 | 3225.33 | -2.9 | -0.09 | 3228.23 | 3228.23 | 3198.7199 | 0 |
| 1775665800 | 3228.23 | 163.01 | 5.32 | 3065.2199 | 3287.2399 | 3065.2199 | 0 |
| 1775579400 | 3065.2199 | -13.06 | -0.42 | 3078.28 | 3107.3 | 3041.03 | 0 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
